Dark

FIGS
FIGS, Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:56 PM EDT

5.84USD-1.184%(-0.07)841,712

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 8:30:30 AM EDT

5.95USD+0.677%(+0.04)520

After-hours

Jul 3, 2025 4:33:30 PM EDT

5.76USD-1.325%(-0.08)1,230

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	5.860	5.9450	5.800000	5.85	-1.015%	841,712	0.000%
2025-07-02	5.620	5.9600	5.600300	5.91	+4.602%	1,808,012	-1.015%
2025-07-01	5.660	5.7800	5.580000	5.65	+0.177%	1,559,583	+3.540%
2025-06-30	5.900	5.9700	5.640000	5.64	-4.244%	1,945,381	+3.723%
2025-06-27	5.850	5.9200	5.720000	5.89	+1.203%	10,483,390	-0.679%
2025-06-26	5.680	5.8400	5.470000	5.82	+2.827%	1,989,293	+0.515%
2025-06-25	5.750	5.8700	5.590000	5.66	-0.876%	2,540,608	+3.357%
2025-06-24	5.390	5.7400	5.335000	5.71	+7.129%	3,124,304	+2.452%
2025-06-23	5.190	5.3750	5.150000	5.33	+1.524%	2,711,222	+9.756%
2025-06-20	5.320	5.4400	5.220000	5.25	0.000%	3,165,403	+11.429%
2025-06-18	5.260	5.3900	5.190000	5.25	+0.191%	2,466,832	+11.429%
2025-06-17	5.240	5.3699	5.190000	5.24	-1.689%	2,242,489	+11.641%
2025-06-16	5.160	5.3600	5.081000	5.33	+5.964%	1,661,729	+9.756%
2025-06-13	5.100	5.1800	4.980000	5.03	-3.455%	1,711,264	+16.302%
2025-06-12	5.140	5.2700	5.130000	5.21	+0.192%	1,580,182	+12.284%
2025-06-11	5.260	5.3350	5.195000	5.20	0.000%	1,493,242	+12.500%
2025-06-10	5.190	5.3350	5.150000	5.20	+0.775%	1,810,789	+12.500%
2025-06-09	5.130	5.2200	4.980000	5.16	+1.375%	1,460,944	+13.372%
2025-06-06	5.090	5.1500	5.050000	5.09	0.000%	1,203,695	+14.931%
2025-06-05	5.120	5.1600	5.020000	5.09	-0.196%	1,704,684	+14.931%
2025-06-04	4.630	5.1100	4.585000	5.10	+10.629%	2,585,032	+14.706%
2025-06-03	4.330	4.6200	4.270000	4.61	+5.977%	1,645,820	+26.898%
2025-06-02	4.330	4.3950	4.250000	4.35	0.000%	1,385,801	+34.483%
2025-05-30	4.350	4.4500	4.300000	4.35	-0.685%	1,609,253	+34.483%
2025-05-29	4.330	4.4250	4.300000	4.38	+1.389%	1,550,077	+33.562%
2025-05-28	4.420	4.4300	4.300000	4.32	-2.703%	1,576,882	+35.417%
2025-05-27	4.430	4.4550	4.370000	4.44	+0.909%	1,717,353	+31.757%
2025-05-23	4.400	4.4650	4.360000	4.40	-2.655%	1,221,009	+32.955%
2025-05-22	4.400	4.5350	4.355000	4.52	+1.573%	1,154,437	+29.425%
2025-05-21	4.490	4.6550	4.430000	4.45	-2.412%	1,181,831	+31.461%
2025-05-20	4.560	4.6300	4.450000	4.56	0.000%	2,299,106	+28.289%
2025-05-19	4.570	4.5850	4.490000	4.56	-2.564%	1,266,864	+28.289%
2025-05-16	4.650	4.7400	4.640000	4.68	+0.862%	1,345,625	+25.000%
2025-05-15	4.620	4.7200	4.500000	4.64	+0.433%	2,362,565	+26.078%
2025-05-14	4.620	4.7700	4.580000	4.62	+0.435%	2,982,166	+26.623%
2025-05-13	4.655	4.8400	4.550000	4.60	0.000%	3,201,300	+27.174%
2025-05-12	5.100	5.2150	4.480000	4.60	-6.504%	3,519,713	+27.174%
2025-05-09	5.110	5.1300	4.639600	4.92	-2.574%	3,363,670	+18.902%
2025-05-08	4.970	5.0900	4.855000	5.05	+3.272%	3,368,845	+15.842%
2025-05-07	4.730	4.9200	4.690000	4.89	+3.165%	2,006,792	+19.632%
2025-05-06	4.460	4.8350	4.405000	4.74	+5.100%	2,444,338	+23.418%
2025-05-05	4.480	4.5750	4.450000	4.51	-0.221%	1,664,764	+29.712%
2025-05-02	4.100	4.5350	4.050000	4.52	+12.159%	2,213,880	+29.425%
2025-05-01	4.050	4.1150	3.974500	4.03	0.000%	1,034,185	+45.161%
2025-04-30	3.920	4.0700	3.820000	4.03	+1.003%	1,596,368	+45.161%
2025-04-29	3.930	4.0100	3.930000	3.99	+0.251%	860,915	+46.617%
2025-04-28	4.050	4.0800	3.910000	3.98	-1.485%	1,035,545	+46.985%
2025-04-25	4.030	4.0700	3.870000	4.04	-1.703%	1,757,952	+44.802%
2025-04-24	4.050	4.1100	3.975000	4.11	+2.494%	768,230	+42.336%
2025-04-23	4.020	4.2600	3.980000	4.01	+3.351%	1,573,769	+45.885%
2025-04-22	3.840	3.9500	3.765000	3.88	+1.837%	1,274,768	+50.773%
2025-04-21	3.930	3.9700	3.800000	3.81	-3.788%	1,382,691	+53.543%
2025-04-17	4.050	4.1300	3.930000	3.96	-2.941%	1,038,833	+47.727%
2025-04-16	4.270	4.3100	4.005000	4.08	-4.450%	850,876	+43.382%
2025-04-15	4.240	4.3950	4.235000	4.27	+0.235%	1,041,755	+37.002%
2025-04-14	4.340	4.3400	4.155000	4.26	0.000%	1,037,102	+37.324%
2025-04-11	3.940	4.2900	3.920000	4.26	+7.035%	1,829,050	+37.324%
2025-04-10	3.920	3.9800	3.815000	3.98	-1.485%	1,748,119	+46.985%
2025-04-09	3.570	4.1550	3.570000	4.04	+11.602%	2,896,252	+44.802%
2025-04-08	3.910	4.0300	3.565000	3.62	-5.236%	1,844,247	+61.602%
2025-04-07	3.830	4.1100	3.670000	3.82	-3.778%	2,026,529	+53.141%
2025-04-04	3.660	4.1200	3.660000	3.97	+1.018%	2,479,829	+47.355%
2025-04-03	4.420	4.4473	3.835000	3.93	-15.484%	4,758,042	+48.855%
2025-04-02	4.430	4.7300	4.430000	4.65	+3.104%	2,343,023	+25.806%
2025-04-01	4.600	4.6350	4.465000	4.51	-1.743%	1,821,517	+29.712%
2025-03-31	4.640	4.6800	4.530000	4.59	-2.340%	1,458,847	+27.451%
2025-03-28	4.820	4.8850	4.650000	4.70	-3.292%	1,717,099	+24.468%
2025-03-27	4.780	5.0093	4.710000	4.86	+0.621%	2,048,826	+20.370%
2025-03-26	4.670	4.8650	4.520000	4.83	+3.205%	2,723,214	+21.118%
2025-03-25	4.710	4.7550	4.625000	4.68	-3.306%	2,172,221	+25.000%
2025-03-24	4.400	4.8599	4.370000	4.84	+11.778%	3,940,589	+20.868%
2025-03-21	4.370	4.3700	4.180000	4.33	-2.036%	3,966,927	+35.104%
2025-03-20	4.470	4.5100	4.360000	4.42	-2.212%	1,588,857	+32.353%
2025-03-19	4.610	4.6650	4.470000	4.52	-2.376%	1,482,021	+29.425%
2025-03-18	4.480	4.6950	4.440000	4.63	+2.661%	1,831,255	+26.350%
2025-03-17	4.660	4.7400	4.490000	4.51	-2.592%	1,714,989	+29.712%
2025-03-14	4.660	4.7000	4.600000	4.63	+1.313%	1,572,296	+26.350%
2025-03-13	4.630	4.7400	4.560000	4.57	-1.720%	1,901,748	+28.009%
2025-03-12	4.750	4.7700	4.535000	4.65	-1.064%	1,576,477	+25.806%
2025-03-11	4.820	4.8200	4.560000	4.70	-1.053%	2,016,574	+24.468%
2025-03-10	4.780	4.9000	4.735000	4.75	-1.247%	2,253,985	+23.158%
2025-03-07	4.850	4.9200	4.650000	4.81	-1.232%	2,335,466	+21.622%
2025-03-06	4.800	4.9300	4.735000	4.87	+0.620%	2,271,899	+20.123%
2025-03-05	4.770	4.9000	4.660000	4.84	+1.044%	2,581,057	+20.868%
2025-03-04	4.620	4.9200	4.580000	4.79	+3.905%	4,215,550	+22.129%
2025-03-03	4.660	4.7700	4.555000	4.61	+0.875%	3,762,500	+26.898%
2025-02-28	5.500	5.6400	4.530000	4.57	-18.100%	7,863,269	+28.009%
2025-02-27	5.610	5.6200	5.390000	5.58	-2.105%	3,918,996	+4.839%
2025-02-26	5.580	5.7100	5.520000	5.70	+3.448%	1,678,539	+2.632%
2025-02-25	5.490	5.5350	5.230000	5.51	+1.473%	2,102,962	+6.171%
2025-02-24	5.520	5.6000	5.335000	5.43	-0.731%	2,163,253	+7.735%
2025-02-21	5.390	5.5150	5.200000	5.47	+3.795%	2,071,235	+6.947%
2025-02-20	5.420	5.5000	5.190000	5.27	-2.407%	2,211,063	+11.006%
2025-02-19	5.400	5.4200	5.160000	5.40	-1.818%	1,896,900	+8.333%
2025-02-18	5.540	5.6000	5.430000	5.50	0.000%	1,673,573	+6.364%
2025-02-14	5.410	5.5650	5.410000	5.50	+1.852%	1,094,797	+6.364%
2025-02-13	5.230	5.4200	5.180000	5.40	+3.846%	1,622,174	+8.333%
2025-02-12	5.040	5.2250	5.030000	5.20	+1.365%	1,197,613	+12.500%
2025-02-11	5.160	5.2350	5.085000	5.13	-1.724%	1,143,465	+14.035%
2025-02-10	5.340	5.3700	5.200000	5.22	-1.880%	849,905	+12.069%
2025-02-07	5.420	5.4850	5.290000	5.32	-2.385%	1,191,395	+9.962%
2025-02-06	5.610	5.6500	5.380000	5.45	-1.447%	1,088,719	+7.339%
2025-02-05	5.520	5.6150	5.470000	5.53	+0.181%	867,278	+5.787%
2025-02-04	5.460	5.6200	5.455000	5.52	+1.471%	1,615,347	+5.978%
2025-02-03	5.510	5.7000	5.420000	5.44	-4.394%	1,541,759	+7.537%
2025-01-31	5.690	5.8900	5.640000	5.69	-0.175%	1,564,855	+2.812%
2025-01-30	5.750	5.7610	5.645000	5.70	+0.529%	1,017,047	+2.632%
2025-01-29	5.790	5.8050	5.600000	5.67	-2.241%	1,405,346	+3.175%
2025-01-28	5.750	5.8600	5.690900	5.80	+1.399%	1,535,074	+0.862%
2025-01-27	5.780	5.9050	5.640000	5.72	-1.549%	2,498,164	+2.273%
2025-01-24	6.050	6.0600	5.745000	5.81	-3.488%	2,251,750	+0.688%
2025-01-23	6.150	6.1693	5.845000	6.02	-2.589%	2,581,285	-2.824%
2025-01-22	6.000	6.2650	5.960000	6.18	+2.829%	1,351,819	-5.340%
2025-01-21	6.030	6.2300	5.960000	6.01	+1.178%	1,920,071	-2.662%
2025-01-17	6.050	6.0600	5.860000	5.94	-2.941%	1,735,032	-1.515%
2025-01-16	6.150	6.1700	5.940000	6.12	-0.326%	1,372,590	-4.412%
2025-01-15	5.930	6.1400	5.910000	6.14	+6.228%	1,586,937	-4.723%
2025-01-14	6.000	6.0700	5.760000	5.78	-3.020%	1,538,609	+1.211%
2025-01-13	5.950	6.0000	5.775000	5.96	-0.334%	2,503,904	-1.846%
2025-01-10	5.950	6.0650	5.725000	5.98	-1.645%	3,185,012	-2.174%
2025-01-08	5.880	6.0850	5.860000	6.08	+2.357%	2,955,464	-3.783%
2025-01-07	6.020	6.1201	5.840000	5.94	0.000%	1,760,004	-1.515%
2025-01-06	5.980	6.0200	5.845000	5.94	+0.508%	1,687,881	-1.515%
2025-01-03	5.950	6.0500	5.815000	5.91	+0.340%	1,558,427	-1.015%
2025-01-02	6.230	6.2300	5.830000	5.89	-4.847%	2,212,615	-0.679%
2024-12-31	6.290	6.3200	6.190000	6.19	-0.960%	1,581,245	-5.493%
2024-12-30	5.970	6.3400	5.900000	6.25	+3.993%	2,277,102	-6.400%
2024-12-27	6.000	6.0850	5.925000	6.01	+0.167%	2,425,811	-2.662%
2024-12-26	5.590	6.0900	5.590000	6.00	+6.762%	2,307,050	-2.500%
2024-12-24	5.910	5.9100	5.565000	5.62	-5.068%	1,221,113	+4.093%
2024-12-23	5.750	6.0400	5.735000	5.92	+2.957%	2,122,426	-1.182%
2024-12-20	5.520	5.8200	5.500000	5.75	+2.862%	2,989,348	+1.739%
2024-12-19	5.730	5.7800	5.465000	5.59	-1.411%	3,119,416	+4.651%
2024-12-18	5.920	5.9700	5.520000	5.67	-4.061%	4,432,007	+3.175%
2024-12-17	5.990	6.1300	5.780000	5.91	-1.827%	4,377,658	-1.015%
2024-12-16	6.060	6.2300	5.940000	6.02	-0.496%	2,642,699	-2.824%
2024-12-13	5.990	6.0750	5.805000	6.05	+0.833%	2,177,443	-3.306%
2024-12-12	6.200	6.2601	5.805000	6.00	-3.846%	3,882,057	-2.500%
2024-12-11	5.760	6.3450	5.710000	6.24	+21.637%	7,052,029	-6.250%
2024-12-10	5.120	5.2600	5.030000	5.13	-1.912%	1,783,419	+14.035%
2024-12-09	5.100	5.3950	5.100000	5.23	+2.750%	1,793,571	+11.855%
2024-12-06	5.200	5.3400	5.080000	5.09	-0.586%	1,517,049	+14.931%
2024-12-05	5.200	5.2300	4.985000	5.12	-1.538%	1,739,706	+14.258%
2024-12-04	5.210	5.3000	5.120000	5.20	+0.193%	1,766,724	+12.500%
2024-12-03	5.400	5.4600	5.190000	5.19	-4.067%	2,132,786	+12.717%
2024-12-02	5.170	5.4900	5.100000	5.41	+4.239%	2,842,951	+8.133%
2024-11-29	5.170	5.1900	5.050000	5.19	+0.973%	2,235,635	+12.717%
2024-11-27	5.060	5.1800	4.955000	5.14	+3.213%	2,667,792	+13.813%
2024-11-26	4.910	5.0250	4.890000	4.98	0.000%	3,206,911	+17.470%
2024-11-25	4.780	5.0700	4.780000	4.98	+5.508%	3,792,313	+17.470%
2024-11-22	4.760	4.8600	4.680000	4.72	+0.212%	3,179,722	+23.941%
2024-11-21	4.650	4.8250	4.610000	4.71	+0.857%	3,106,962	+24.204%
2024-11-20	4.910	4.9500	4.635000	4.67	-5.657%	4,740,905	+25.268%
2024-11-19	4.900	5.0400	4.875000	4.95	-0.602%	3,530,577	+18.182%
2024-11-18	4.920	5.0950	4.891200	4.98	+1.220%	3,233,380	+17.470%
2024-11-15	5.070	5.0800	4.910000	4.92	-1.796%	2,434,086	+18.902%
2024-11-14	5.070	5.1350	4.950000	5.01	-0.988%	2,773,261	+16.766%
2024-11-13	4.760	5.1000	4.750000	5.06	+7.431%	4,972,914	+15.613%
2024-11-12	4.670	4.8650	4.650000	4.71	-0.842%	3,798,028	+24.204%
2024-11-11	4.810	5.0100	4.670000	4.75	-0.628%	5,452,041	+23.158%
2024-11-08	5.010	5.0300	4.420000	4.78	-28.336%	15,999,144	+22.385%
2024-11-07	6.460	6.7200	6.460000	6.67	+4.056%	4,501,341	-12.294%
2024-11-06	6.500	6.5800	6.180000	6.41	+1.424%	3,775,202	-8.736%
2024-11-05	6.160	6.3400	6.020000	6.32	+1.771%	3,031,654	-7.437%
2024-11-04	6.190	6.3400	6.125000	6.21	-0.640%	1,451,690	-5.797%
2024-11-01	6.330	6.3950	6.200000	6.25	0.000%	1,502,496	-6.400%
2024-10-31	6.420	6.4300	6.200000	6.25	-2.496%	1,099,046	-6.400%
2024-10-30	6.310	6.5700	6.290000	6.41	+0.786%	1,344,397	-8.736%
2024-10-29	6.300	6.5400	6.225000	6.36	+0.157%	1,364,550	-8.019%
2024-10-28	6.330	6.6600	6.260100	6.35	+2.585%	1,486,313	-7.874%
2024-10-25	6.270	6.3095	6.040000	6.19	-0.482%	1,308,194	-5.493%
2024-10-24	6.110	6.2700	6.080000	6.22	+1.800%	1,282,230	-5.949%
2024-10-23	6.110	6.1400	5.950000	6.11	-1.133%	1,182,576	-4.255%
2024-10-22	6.350	6.3700	6.113182	6.18	-2.983%	1,375,665	-5.340%
2024-10-21	6.530	6.5300	6.350000	6.37	-2.599%	1,684,096	-8.163%
2024-10-18	6.690	6.7250	6.520000	6.54	-1.357%	3,125,631	-10.550%
2024-10-17	6.630	6.6950	6.564000	6.63	-0.301%	1,569,429	-11.765%
2024-10-16	6.730	6.7650	6.580000	6.65	+0.910%	1,527,716	-12.030%
2024-10-15	6.600	6.7353	6.490000	6.59	-1.051%	1,431,505	-11.229%
2024-10-14	6.430	6.6600	6.280000	6.66	+3.738%	1,665,332	-12.162%
2024-10-11	6.020	6.4400	5.960000	6.42	+5.941%	2,347,382	-8.879%
2024-10-10	6.250	6.2625	5.990000	6.06	-3.503%	1,536,580	-3.465%
2024-10-09	6.450	6.4500	6.280000	6.28	-2.636%	1,397,052	-6.847%
2024-10-08	6.610	6.7450	6.340000	6.45	-3.298%	2,135,257	-9.302%
2024-10-07	6.680	6.7700	6.560000	6.67	-0.448%	1,736,581	-12.294%
2024-10-04	6.500	6.7800	6.490000	6.70	+3.555%	2,609,063	-12.687%
2024-10-03	6.630	6.7000	6.400000	6.47	-4.148%	2,529,328	-9.583%
2024-10-02	6.700	6.9000	6.530000	6.75	0.000%	2,585,902	-13.333%
2024-10-01	6.800	6.9050	6.680000	6.75	-1.316%	2,430,042	-13.333%
2024-09-30	6.780	7.0550	6.745000	6.84	+0.885%	2,495,613	-14.474%
2024-09-27	6.850	6.9000	6.670000	6.78	+0.148%	2,233,265	-13.717%
2024-09-26	6.540	6.7800	6.420000	6.77	+6.447%	3,315,393	-13.589%
2024-09-25	6.410	6.4600	6.205000	6.36	-1.548%	2,986,852	-8.019%
2024-09-24	6.080	6.5000	6.080000	6.46	+6.954%	3,864,591	-9.443%
2024-09-23	5.700	6.0400	5.625000	6.04	+6.903%	2,834,454	-3.146%
2024-09-20	5.630	5.7350	5.595000	5.65	+0.355%	3,334,670	+3.540%
2024-09-19	5.730	5.8000	5.560000	5.63	+1.077%	2,595,488	+3.908%
2024-09-18	5.590	5.8100	5.485000	5.57	-0.713%	4,038,631	+5.027%
2024-09-17	5.480	5.6500	5.455000	5.61	+3.697%	2,308,014	+4.278%
2024-09-16	5.490	5.5300	5.335000	5.41	-1.636%	2,987,995	+8.133%
2024-09-13	5.230	5.5200	5.210000	5.50	+5.973%	3,392,345	+6.364%
2024-09-12	5.350	5.4000	5.170000	5.19	-2.627%	2,800,146	+12.717%
2024-09-11	5.190	5.4300	5.170000	5.33	+2.303%	3,160,901	+9.756%
2024-09-10	5.340	5.3860	5.150000	5.21	-3.160%	5,463,965	+12.284%
2024-09-09	5.780	5.9098	5.330000	5.38	-6.759%	4,203,855	+8.736%
2024-09-06	5.910	6.0300	5.750000	5.77	-2.698%	3,775,912	+1.386%
2024-09-05	6.110	6.2900	5.910000	5.93	-2.467%	2,422,256	-1.349%
2024-09-04	6.230	6.3900	6.020000	6.08	-2.408%	2,978,922	-3.783%
2024-09-03	6.140	6.3300	5.990000	6.23	+0.972%	5,174,684	-6.100%
2024-08-30	6.020	6.1700	5.925000	6.17	+3.177%	2,678,633	-5.186%
2024-08-29	5.840	6.1450	5.730000	5.98	+3.640%	3,463,929	-2.174%
2024-08-28	5.470	5.8000	5.470000	5.77	+5.100%	3,662,749	+1.386%
2024-08-27	5.600	5.7000	5.440000	5.49	-2.832%	2,016,478	+6.557%
2024-08-26	5.940	5.9900	5.570000	5.65	-4.237%	2,584,507	+3.540%
2024-08-23	5.620	5.9600	5.595000	5.90	+5.357%	2,527,506	-0.847%
2024-08-22	5.660	5.6800	5.480000	5.60	-0.533%	1,436,312	+4.464%
2024-08-21	5.680	5.8550	5.600000	5.63	+0.357%	2,552,439	+3.908%
2024-08-20	5.930	6.0100	5.580100	5.61	-4.915%	2,571,683	+4.278%
2024-08-19	5.550	5.9800	5.550000	5.90	+6.306%	3,329,463	-0.847%
2024-08-16	5.390	5.5600	5.320000	5.55	+2.778%	3,844,570	+5.405%
2024-08-15	5.100	5.4500	5.050000	5.40	+8.434%	5,975,185	+8.333%
2024-08-14	4.870	5.0700	4.750000	4.98	+2.469%	5,702,137	+17.470%
2024-08-13	4.820	4.9350	4.730000	4.86	+0.413%	6,306,098	+20.370%
2024-08-12	4.960	5.0300	4.740000	4.84	-1.626%	6,816,821	+20.868%
2024-08-09	6.100	6.1800	4.660000	4.92	-13.986%	11,132,687	+18.902%
2024-08-08	5.570	5.8400	5.550000	5.72	+3.436%	7,835,472	+2.273%
2024-08-07	5.780	5.7900	5.450000	5.53	-2.469%	4,212,524	+5.787%
2024-08-06	5.760	5.8457	5.600000	5.67	-1.903%	2,874,659	+3.175%
2024-08-05	5.620	5.8660	5.550000	5.78	-3.827%	4,419,737	+1.211%
2024-08-02	6.160	6.2500	5.930000	6.01	-6.822%	3,968,068	-2.662%
2024-08-01	6.510	6.6350	6.335000	6.45	-0.769%	2,603,173	-9.302%
2024-07-31	6.620	6.7550	6.490000	6.50	-1.813%	3,592,457	-10.000%
2024-07-30	6.650	6.7000	6.500000	6.62	-0.451%	3,003,034	-11.631%
2024-07-29	6.660	6.8150	6.510000	6.65	-0.300%	4,450,949	-12.030%
2024-07-26	6.910	7.0200	6.660000	6.67	-1.622%	3,611,113	-12.294%
2024-07-25	6.500	6.9000	6.470000	6.78	+4.147%	2,275,772	-13.717%
2024-07-24	6.710	6.8800	6.490000	6.51	-2.981%	2,803,949	-10.138%
2024-07-23	6.130	6.8100	6.130000	6.71	+7.878%	4,638,628	-12.817%
2024-07-22	5.980	6.2600	5.855000	6.22	+4.714%	3,025,997	-5.949%
2024-07-19	5.880	6.0100	5.835000	5.94	+1.020%	2,263,041	-1.515%
2024-07-18	6.130	6.3300	5.860000	5.88	-4.078%	2,493,691	-0.510%
2024-07-17	6.170	6.2400	6.070000	6.13	-1.605%	3,055,965	-4.568%
2024-07-16	5.750	6.2800	5.705000	6.23	+10.071%	4,707,465	-6.100%
2024-07-15	5.820	5.8200	5.550000	5.66	-1.394%	4,337,107	+3.357%
2024-07-12	5.600	5.8400	5.580000	5.74	+3.610%	3,483,416	+1.916%
2024-07-11	5.390	5.5600	5.330000	5.54	+6.334%	3,275,406	+5.596%
2024-07-10	5.280	5.3600	5.155000	5.21	-0.382%	2,642,516	+12.284%
2024-07-09	5.370	5.3900	5.190000	5.23	-2.968%	2,955,893	+11.855%
2024-07-08	5.480	5.5200	5.172500	5.39	-0.919%	4,381,729	+8.534%
2024-07-05	5.600	5.7200	5.330000	5.44	-2.857%	3,841,678	+7.537%
2024-07-03	5.530	5.6900	5.440000	5.60	+1.266%	2,289,607	+4.464%
2024-07-02	5.640	5.8000	5.520000	5.53	-1.776%	3,352,040	+5.787%
2024-07-01	5.330	5.6650	5.285000	5.63	+5.629%	3,150,093	+3.908%
2024-06-28	5.220	5.4100	5.090000	5.33	+1.912%	7,906,180	+9.756%
2024-06-27	4.810	5.2500	4.800000	5.23	+8.506%	4,353,827	+11.855%
2024-06-26	4.410	4.8300	4.410000	4.82	+8.559%	4,920,688	+21.369%
2024-06-25	4.400	4.5000	4.300000	4.44	+0.909%	2,674,056	+31.757%
2024-06-24	4.450	4.4550	4.340000	4.40	-0.452%	2,620,517	+32.955%
2024-06-21	4.510	4.5400	4.350000	4.42	-2.428%	4,293,360	+32.353%
2024-06-20	4.840	4.9300	4.470000	4.53	-6.790%	4,420,089	+29.139%
2024-06-18	4.920	5.0791	4.825000	4.86	-2.213%	2,538,402	+20.370%
2024-06-17	4.830	5.0500	4.830000	4.97	+1.636%	2,667,579	+17.706%
2024-06-14	4.990	5.0700	4.770000	4.89	-2.976%	5,221,684	+19.632%
2024-06-13	5.420	5.4700	4.980000	5.04	-7.011%	3,264,400	+16.071%
2024-06-12	5.680	5.8200	5.410000	5.42	-2.166%	2,297,702	+7.934%
2024-06-11	5.560	5.6100	5.430000	5.54	-1.071%	1,838,368	+5.596%
2024-06-10	5.390	5.6350	5.345000	5.60	+2.377%	1,905,583	+4.464%
2024-06-07	5.450	5.5200	5.385000	5.47	-1.619%	2,094,564	+6.947%
2024-06-06	5.350	5.6000	5.330000	5.56	+4.315%	3,463,254	+5.216%
2024-06-05	5.200	5.3800	5.140000	5.33	+3.495%	1,897,873	+9.756%
2024-06-04	5.150	5.2300	5.110000	5.15	-0.771%	1,489,411	+13.592%
2024-06-03	5.320	5.4200	5.080000	5.19	-2.075%	2,176,413	+12.717%
2024-05-31	5.200	5.3200	5.130000	5.30	+2.317%	2,104,897	+10.377%
2024-05-30	5.280	5.3300	5.180000	5.18	-0.956%	2,084,839	+12.934%
2024-05-29	5.200	5.3250	5.150000	5.23	-1.321%	2,311,110	+11.855%
2024-05-28	5.240	5.4500	5.240000	5.30	+1.923%	2,248,989	+10.377%
2024-05-24	5.190	5.2450	5.080000	5.20	+0.971%	2,102,914	+12.500%
2024-05-23	5.400	5.4000	5.100000	5.15	-4.982%	2,186,935	+13.592%
2024-05-22	5.600	5.6600	5.395000	5.42	-3.559%	2,312,907	+7.934%
2024-05-21	5.550	5.7000	5.520000	5.62	+1.079%	2,479,192	+4.093%
2024-05-20	5.750	5.9300	5.520000	5.56	-3.472%	8,147,565	+5.216%
2024-05-17	5.800	5.8600	5.710000	5.76	-0.690%	3,434,337	+1.563%
2024-05-16	5.900	5.9325	5.580000	5.80	-2.192%	4,870,062	+0.862%
2024-05-15	6.070	6.1200	5.920000	5.93	-1.167%	4,852,207	-1.349%
2024-05-14	5.930	6.1800	5.815000	6.00	+3.986%	5,342,294	-2.500%
2024-05-13	5.490	6.0200	5.440000	5.77	+7.050%	5,577,385	+1.386%
2024-05-10	5.390	5.7897	5.270000	5.39	-4.093%	8,519,890	+8.534%
2024-05-09	5.100	5.6300	5.080000	5.62	+9.126%	7,349,805	+4.093%
2024-05-08	4.930	5.1600	4.910000	5.15	+3.000%	3,393,296	+13.592%
2024-05-07	4.870	5.0600	4.825000	5.00	+3.093%	3,181,771	+17.000%
2024-05-06	5.090	5.1300	4.830000	4.85	-3.770%	2,958,786	+20.619%
2024-05-03	5.290	5.3300	4.990000	5.04	-2.703%	3,450,851	+16.071%
2024-05-02	5.110	5.1800	5.010000	5.18	+2.170%	2,444,663	+12.934%
2024-05-01	5.100	5.1800	4.920000	5.07	-0.783%	1,880,072	+15.385%
2024-04-30	5.000	5.1450	4.950000	5.11	+1.590%	1,922,257	+14.481%
2024-04-29	4.980	5.0900	4.930000	5.03	+2.236%	2,703,305	+16.302%
2024-04-26	4.840	4.9700	4.830000	4.92	+2.287%	1,799,650	+18.902%
2024-04-25	4.770	4.8700	4.660000	4.81	-0.207%	2,385,829	+21.622%
2024-04-24	4.780	4.8800	4.705000	4.82	+0.626%	2,376,393	+21.369%
2024-04-23	4.720	4.8500	4.720000	4.79	+0.630%	1,305,048	+22.129%
2024-04-22	4.800	4.8197	4.680000	4.76	-0.626%	2,027,691	+22.899%
2024-04-19	4.680	4.8400	4.680000	4.79	+1.483%	2,522,651	+22.129%
2024-04-18	4.710	4.7700	4.610000	4.72	+0.212%	2,308,965	+23.941%
2024-04-17	4.700	4.7400	4.640000	4.71	+1.073%	1,949,468	+24.204%
2024-04-16	4.680	4.7275	4.600000	4.66	-1.480%	1,501,521	+25.536%
2024-04-15	4.960	4.9950	4.720000	4.73	-4.251%	2,101,997	+23.679%
2024-04-12	5.080	5.1100	4.930000	4.94	-3.704%	1,799,445	+18.421%
2024-04-11	5.270	5.4050	5.080000	5.13	-1.912%	2,001,089	+14.035%
2024-04-10	5.170	5.2600	5.120000	5.23	-2.607%	1,817,720	+11.855%
2024-04-09	5.270	5.4600	5.260000	5.37	+1.898%	2,908,224	+8.939%
2024-04-08	5.000	5.2700	5.000000	5.27	+6.250%	4,083,954	+11.006%
2024-04-05	4.640	5.0300	4.620000	4.96	+5.532%	3,449,639	+17.944%
2024-04-04	4.520	4.7800	4.520000	4.70	+5.145%	4,578,716	+24.468%
2024-04-03	4.450	4.5200	4.370000	4.47	-0.445%	2,787,367	+30.872%
2024-04-02	4.510	4.6594	4.435000	4.49	-7.423%	4,810,114	+30.290%
2024-04-01	4.970	4.9700	4.815000	4.85	-2.610%	4,377,412	+20.619%
2024-03-28	4.980	5.0894	4.900000	4.98	+0.201%	2,583,690	+17.470%
2024-03-27	4.830	5.0100	4.815000	4.97	+3.542%	3,094,869	+17.706%
2024-03-26	4.820	4.8700	4.730000	4.80	+1.053%	3,057,211	+21.875%
2024-03-25	4.930	5.0000	4.740000	4.75	-2.863%	2,458,136	+23.158%
2024-03-22	4.950	4.9500	4.845000	4.89	-1.807%	2,020,531	+19.632%
2024-03-21	4.960	5.0400	4.925000	4.98	+0.201%	2,657,936	+17.470%
2024-03-20	4.850	5.0600	4.755000	4.97	+1.636%	3,373,459	+17.706%
2024-03-19	4.910	4.9800	4.850000	4.89	-1.212%	2,398,088	+19.632%
2024-03-18	5.000	5.0000	4.795000	4.95	-1.590%	3,807,492	+18.182%
2024-03-15	4.930	5.0400	4.910000	5.03	+1.207%	5,056,586	+16.302%
2024-03-14	5.210	5.2264	4.905000	4.97	-4.607%	3,324,965	+17.706%
2024-03-13	5.260	5.3800	5.195000	5.21	-1.512%	3,054,624	+12.284%
2024-03-12	5.550	5.5500	5.270000	5.29	-4.167%	3,267,883	+10.586%
2024-03-11	5.580	5.7600	5.520000	5.52	-1.604%	4,548,363	+5.978%
2024-03-08	5.190	5.6100	5.100000	5.61	+4.664%	4,321,881	+4.278%
2024-03-07	5.400	5.4900	5.320000	5.36	-0.372%	2,885,617	+9.142%
2024-03-06	5.550	5.5699	5.340000	5.38	-1.825%	3,310,758	+8.736%
2024-03-05	5.430	5.7000	5.360000	5.48	-0.904%	4,218,599	+6.752%
2024-03-04	5.200	5.5550	5.175000	5.53	+6.551%	6,002,180	+5.787%
2024-03-01	5.230	5.3100	5.090000	5.19	-0.765%	7,716,300	+12.717%
2024-02-29	5.010	5.3400	4.950000	5.23	-13.267%	39,695,933	+11.855%
2024-02-28	5.860	6.1200	5.820000	6.03	+1.174%	6,653,445	-2.985%
2024-02-27	5.710	6.0500	5.670000	5.96	+6.050%	4,038,354	-1.846%
2024-02-26	5.850	5.9400	5.620000	5.62	-4.259%	4,932,990	+4.093%
2024-02-23	6.000	6.1000	5.860000	5.87	-2.492%	2,454,525	-0.341%
2024-02-22	6.230	6.4000	5.990000	6.02	-3.060%	2,903,699	-2.824%
2024-02-21	6.240	6.3500	6.130000	6.21	-0.799%	3,411,024	-5.797%
2024-02-20	6.150	6.2700	6.150000	6.26	-0.159%	2,256,250	-6.550%
2024-02-16	6.340	6.4100	6.265000	6.27	-3.091%	2,021,457	-6.699%
2024-02-15	6.520	6.5500	6.370000	6.47	+0.779%	1,942,107	-9.583%
2024-02-14	6.200	6.4400	6.110000	6.42	+5.941%	1,925,284	-8.879%
2024-02-13	6.230	6.3100	6.000000	6.06	-7.622%	3,597,099	-3.465%
2024-02-12	6.130	6.5800	6.100000	6.56	+7.015%	4,676,254	-10.823%
2024-02-09	6.070	6.1900	6.020000	6.13	+0.988%	1,684,412	-4.568%
2024-02-08	5.910	6.1000	5.890000	6.07	+3.231%	2,993,380	-3.624%
2024-02-07	5.960	5.9917	5.860000	5.88	-1.508%	1,985,943	-0.510%
2024-02-06	5.820	6.0000	5.770000	5.97	+2.051%	2,016,749	-2.010%
2024-02-05	5.810	5.9350	5.720000	5.85	-0.510%	2,718,667	0.000%
2024-02-02	5.790	5.9500	5.730000	5.88	-0.170%	2,188,014	-0.510%
2024-02-01	5.820	5.9200	5.680000	5.89	+2.257%	3,751,228	-0.679%
2024-01-31	5.890	6.0600	5.750000	5.76	-3.030%	3,718,793	+1.563%
2024-01-30	6.060	6.0800	5.910000	5.94	-4.039%	3,418,321	-1.515%
2024-01-29	6.100	6.2400	6.040000	6.19	+1.309%	3,380,683	-5.493%
2024-01-26	6.000	6.2450	5.990000	6.11	+2.862%	4,018,222	-4.255%
2024-01-25	6.050	6.0800	5.895000	5.94	-0.669%	2,430,369	-1.515%
2024-01-24	6.140	6.3100	5.900000	5.98	+2.397%	4,761,879	-2.174%
2024-01-23	6.110	6.1300	5.770000	5.84	-2.504%	3,381,366	+0.171%
2024-01-22	5.980	6.1500	5.880000	5.99	+1.182%	3,736,536	-2.337%
2024-01-19	5.970	5.9700	5.740000	5.92	-0.504%	3,904,903	-1.182%
2024-01-18	5.950	6.0425	5.610000	5.95	+1.019%	6,004,375	-1.681%
2024-01-17	5.860	5.9200	5.750000	5.89	-1.340%	4,092,242	-0.679%
2024-01-16	6.010	6.0450	5.930000	5.97	-2.131%	2,911,240	-2.010%
2024-01-12	6.220	6.2900	6.070000	6.10	-0.813%	3,302,585	-4.098%
2024-01-11	6.130	6.2050	6.020000	6.15	-0.162%	4,901,887	-4.878%

.dark-mode .rdyqhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdyqhd{ color: #333333; background-color: white; border: 2px solid #333333; }FIGSFIGS, Inc.stock NYSE

FIGS
FIGS, Inc.
stock NYSE