Dark

FIGS
FIGS, Inc.
stock NYSE

At Close

Oct 31, 2025 3:59:58 PM EDT

7.44USD-4.370%(-0.34)1,427,051

6.38Bid 8.54Ask 2.16Spread

Pre-market

Oct 30, 2025 9:08:30 AM EDT

7.62USD-2.558%(-0.20)0

After-hours

Oct 31, 2025 4:00:30 PM EDT

7.46USD+0.269%(+0.02)2,827

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	7.6900	7.740000	7.390000	7.4400	-4.370%	1,427,051	0.000%
2025-10-30	7.7400	7.890000	7.700000	7.7800	-0.512%	1,052,269	-4.370%
2025-10-29	8.0400	8.070000	7.710000	7.8200	-3.457%	2,314,370	-4.859%
2025-10-28	8.0700	8.150000	7.990000	8.1000	-0.613%	1,448,288	-8.148%
2025-10-27	8.3100	8.490000	8.150000	8.1500	-0.972%	2,237,089	-8.712%
2025-10-24	8.2900	8.410000	8.220000	8.2300	-0.484%	1,086,682	-9.599%
2025-10-23	8.0600	8.270000	7.970000	8.2700	+2.989%	1,045,242	-10.036%
2025-10-22	8.1800	8.230000	7.950000	8.0300	-1.714%	1,283,193	-7.347%
2025-10-21	8.0300	8.170000	8.030000	8.1700	+1.239%	1,163,756	-8.935%
2025-10-20	7.8800	8.170000	7.860000	8.0700	+2.672%	1,431,558	-7.807%
2025-10-17	7.6300	8.088900	7.620000	7.8600	+2.211%	2,501,584	-5.344%
2025-10-16	7.7600	7.930000	7.620100	7.6900	+0.261%	1,773,421	-3.251%
2025-10-15	7.4000	7.740000	7.400000	7.6700	+6.233%	2,247,729	-2.999%
2025-10-14	7.0000	7.285000	6.960000	7.2200	+1.834%	934,281	+3.047%
2025-10-13	6.9900	7.147000	6.990000	7.0900	+2.754%	1,051,239	+4.937%
2025-10-10	6.9500	6.990000	6.770000	6.9000	-0.576%	1,008,450	+7.826%
2025-10-09	6.9200	7.056618	6.890000	6.9400	+0.580%	1,117,057	+7.205%
2025-10-08	7.0700	7.165000	6.890000	6.9000	-1.569%	931,036	+7.826%
2025-10-07	6.9600	7.030000	6.900000	7.0100	-0.284%	885,652	+6.134%
2025-10-06	7.2000	7.200000	6.975000	7.0300	-1.125%	1,449,098	+5.832%
2025-10-03	7.3600	7.380000	7.110000	7.1100	-3.134%	1,470,664	+4.641%
2025-10-02	6.8400	7.375000	6.741600	7.3400	+8.260%	3,127,680	+1.362%
2025-10-01	6.6900	6.815000	6.670000	6.7800	+1.345%	1,737,894	+9.735%
2025-09-30	6.6400	6.739800	6.630000	6.6900	+0.905%	1,896,231	+11.211%
2025-09-29	6.6800	6.690000	6.575000	6.6300	+0.607%	1,951,437	+12.217%
2025-09-26	6.5600	6.630000	6.530000	6.5900	+0.304%	1,902,568	+12.898%
2025-09-25	6.6900	6.720000	6.500000	6.5700	-3.097%	1,571,773	+13.242%
2025-09-24	6.8600	6.930000	6.650000	6.7800	-1.022%	2,253,991	+9.735%
2025-09-23	6.9100	7.020000	6.740000	6.8500	-0.291%	1,883,180	+8.613%
2025-09-22	7.1600	7.270000	6.860000	6.8700	-5.372%	3,046,904	+8.297%
2025-09-19	7.4100	7.425000	7.075000	7.2600	-2.419%	6,397,386	+2.479%
2025-09-18	7.3600	7.480000	7.270000	7.4400	+2.058%	1,088,440	0.000%
2025-09-17	7.3700	7.540000	7.215000	7.2900	-0.546%	1,174,052	+2.058%
2025-09-16	7.3600	7.430000	7.201000	7.3300	-0.136%	1,266,508	+1.501%
2025-09-15	7.1400	7.415000	7.100000	7.3400	+3.672%	1,304,366	+1.362%
2025-09-12	7.2500	7.280000	6.990000	7.0800	-3.014%	1,482,931	+5.085%
2025-09-11	6.8700	7.310000	6.820000	7.3000	+7.038%	2,457,926	+1.918%
2025-09-10	6.6600	6.830000	6.590000	6.8200	+2.556%	1,853,737	+9.091%
2025-09-09	6.8200	6.860000	6.585000	6.6500	-2.635%	1,439,077	+11.880%
2025-09-08	6.9000	6.960000	6.685000	6.8300	-0.871%	3,064,106	+8.931%
2025-09-05	6.7800	6.935000	6.720000	6.8900	+0.878%	1,769,901	+7.983%
2025-09-04	6.5600	6.845000	6.560000	6.8300	+3.485%	1,751,427	+8.931%
2025-09-03	6.7100	6.710000	6.550000	6.6000	-1.639%	1,950,243	+12.727%
2025-09-02	6.9500	6.980000	6.495000	6.7100	-4.823%	2,271,623	+10.879%
2025-08-29	7.1300	7.182400	6.975000	7.0500	-1.536%	1,156,974	+5.532%
2025-08-28	7.1100	7.185000	7.005000	7.1600	+1.130%	2,157,370	+3.911%
2025-08-27	7.0000	7.180000	6.975000	7.0800	+1.143%	1,632,774	+5.085%
2025-08-26	6.9500	7.015000	6.900000	7.0000	+1.302%	1,407,830	+6.286%
2025-08-25	7.0700	7.165000	6.895000	6.9100	-2.949%	1,627,501	+7.670%
2025-08-22	6.8900	7.235000	6.840000	7.1200	+2.742%	2,547,231	+4.494%
2025-08-21	7.1100	7.170000	6.804700	6.9300	-2.941%	1,999,695	+7.359%
2025-08-20	7.0600	7.170000	7.002000	7.1400	+0.563%	1,296,241	+4.202%
2025-08-19	7.0600	7.310000	7.045000	7.1000	+0.996%	2,091,185	+4.789%
2025-08-18	6.9500	7.065000	6.890000	7.0300	+1.443%	2,541,265	+5.832%
2025-08-15	6.8900	6.980000	6.795000	6.9300	+1.316%	1,579,660	+7.359%
2025-08-14	6.8000	6.950000	6.735000	6.8400	-1.724%	1,724,133	+8.772%
2025-08-13	6.7500	7.050000	6.690000	6.9600	+4.977%	2,977,508	+6.897%
2025-08-12	6.3600	6.660000	6.290000	6.6300	+5.742%	1,684,170	+12.217%
2025-08-11	6.2800	6.510000	6.125000	6.2700	+0.804%	2,639,627	+18.660%
2025-08-08	7.0000	7.000000	6.065000	6.2200	-5.038%	3,803,102	+19.614%
2025-08-07	6.5200	6.650000	6.335000	6.5500	+2.344%	4,424,963	+13.588%
2025-08-06	6.2300	6.440000	6.200000	6.4000	+3.728%	1,791,103	+16.250%
2025-08-05	6.2500	6.270000	6.081200	6.1700	-0.804%	1,459,230	+20.583%
2025-08-04	6.2000	6.295000	6.100000	6.2200	+0.161%	1,695,071	+19.614%
2025-08-01	6.3100	6.380000	6.080000	6.2100	-4.462%	2,205,692	+19.807%
2025-07-31	6.5900	6.740000	6.360000	6.5000	-1.366%	3,824,789	+14.462%
2025-07-30	6.6400	6.745000	6.535000	6.5900	-1.199%	1,270,800	+12.898%
2025-07-29	6.6800	6.730000	6.515000	6.6700	-0.150%	1,042,611	+11.544%
2025-07-28	6.5500	6.775000	6.540000	6.6800	+2.141%	1,487,638	+11.377%
2025-07-25	6.4900	6.540000	6.300000	6.5400	+0.770%	1,128,895	+13.761%
2025-07-24	6.5600	6.620000	6.490000	6.4900	-0.765%	1,698,973	+14.638%
2025-07-23	6.4400	6.590000	6.375000	6.5400	+2.508%	1,717,656	+13.761%
2025-07-22	6.1700	6.480000	6.080000	6.3800	+5.804%	4,749,401	+16.614%
2025-07-21	6.0400	6.290000	5.965000	6.0300	+2.030%	1,680,979	+23.383%
2025-07-18	5.8900	6.095000	5.840000	5.9100	+1.721%	1,535,726	+25.888%
2025-07-17	5.8900	6.039900	5.810000	5.8100	-0.853%	1,293,731	+28.055%
2025-07-16	5.8800	5.910000	5.663900	5.8600	-0.170%	2,108,534	+26.962%
2025-07-15	6.1000	6.100000	5.845000	5.8700	-2.492%	1,100,332	+26.746%
2025-07-14	5.9600	6.180000	5.930000	6.0200	+0.333%	1,788,925	+23.588%
2025-07-11	6.1000	6.230000	5.980000	6.0000	-2.597%	2,143,530	+24.000%
2025-07-10	5.8700	6.205000	5.799400	6.1600	+5.479%	2,202,424	+20.779%
2025-07-09	5.8700	5.975200	5.780000	5.8400	+0.344%	1,556,797	+27.397%
2025-07-08	5.8200	5.925000	5.790000	5.8200	+0.692%	1,244,875	+27.835%
2025-07-07	5.8200	5.935000	5.761900	5.7800	-1.197%	1,369,000	+28.720%
2025-07-03	5.8600	5.945000	5.800000	5.8500	-1.015%	841,712	+27.179%
2025-07-02	5.6200	5.960000	5.600300	5.9100	+4.602%	1,808,012	+25.888%
2025-07-01	5.6600	5.780000	5.580000	5.6500	+0.177%	1,559,583	+31.681%
2025-06-30	5.9000	5.970000	5.640000	5.6400	-4.244%	1,945,381	+31.915%
2025-06-27	5.8500	5.920000	5.720000	5.8900	+1.203%	10,483,390	+26.316%
2025-06-26	5.6800	5.840000	5.470000	5.8200	+2.827%	1,989,293	+27.835%
2025-06-25	5.7500	5.870000	5.590000	5.6600	-0.876%	2,540,608	+31.449%
2025-06-24	5.3900	5.740000	5.335000	5.7100	+7.129%	3,124,304	+30.298%
2025-06-23	5.1900	5.375000	5.150000	5.3300	+1.524%	2,711,222	+39.587%
2025-06-20	5.3200	5.440000	5.220000	5.2500	0.000%	3,165,403	+41.714%
2025-06-18	5.2600	5.390000	5.190000	5.2500	+0.191%	2,466,832	+41.714%
2025-06-17	5.2400	5.369900	5.190000	5.2400	-1.689%	2,242,489	+41.985%
2025-06-16	5.1600	5.360000	5.081000	5.3300	+5.964%	1,661,729	+39.587%
2025-06-13	5.1000	5.180000	4.980000	5.0300	-3.455%	1,711,264	+47.913%
2025-06-12	5.1400	5.270000	5.130000	5.2100	+0.192%	1,580,182	+42.802%
2025-06-11	5.2600	5.335000	5.195000	5.2000	0.000%	1,493,242	+43.077%
2025-06-10	5.1900	5.335000	5.150000	5.2000	+0.775%	1,810,789	+43.077%
2025-06-09	5.1300	5.220000	4.980000	5.1600	+1.375%	1,460,944	+44.186%
2025-06-06	5.0900	5.150000	5.050000	5.0900	0.000%	1,203,695	+46.169%
2025-06-05	5.1200	5.160000	5.020000	5.0900	-0.196%	1,704,684	+46.169%
2025-06-04	4.6300	5.110000	4.585000	5.1000	+10.629%	2,585,032	+45.882%
2025-06-03	4.3300	4.620000	4.270000	4.6100	+5.977%	1,645,820	+61.388%
2025-06-02	4.3300	4.395000	4.250000	4.3500	0.000%	1,385,801	+71.034%
2025-05-30	4.3500	4.450000	4.300000	4.3500	-0.685%	1,609,253	+71.034%
2025-05-29	4.3300	4.425000	4.300000	4.3800	+1.389%	1,550,077	+69.863%
2025-05-28	4.4200	4.430000	4.300000	4.3200	-2.703%	1,576,882	+72.222%
2025-05-27	4.4300	4.455000	4.370000	4.4400	+0.909%	1,717,353	+67.568%
2025-05-23	4.4000	4.465000	4.360000	4.4000	-2.655%	1,221,009	+69.091%
2025-05-22	4.4000	4.535000	4.355000	4.5200	+1.573%	1,154,437	+64.602%
2025-05-21	4.4900	4.655000	4.430000	4.4500	-2.412%	1,181,831	+67.191%
2025-05-20	4.5600	4.630000	4.450000	4.5600	0.000%	2,299,106	+63.158%
2025-05-19	4.5700	4.585000	4.490000	4.5600	-2.564%	1,266,864	+63.158%
2025-05-16	4.6500	4.740000	4.640000	4.6800	+0.862%	1,345,625	+58.974%
2025-05-15	4.6200	4.720000	4.500000	4.6400	+0.433%	2,362,565	+60.345%
2025-05-14	4.6200	4.770000	4.580000	4.6200	+0.435%	2,982,166	+61.039%
2025-05-13	4.6550	4.840000	4.550000	4.6000	0.000%	3,201,300	+61.739%
2025-05-12	5.1000	5.215000	4.480000	4.6000	-6.504%	3,519,713	+61.739%
2025-05-09	5.1100	5.130000	4.639600	4.9200	-2.574%	3,363,670	+51.220%
2025-05-08	4.9700	5.090000	4.855000	5.0500	+3.272%	3,368,845	+47.327%
2025-05-07	4.7300	4.920000	4.690000	4.8900	+3.165%	2,006,792	+52.147%
2025-05-06	4.4600	4.835000	4.405000	4.7400	+5.100%	2,444,338	+56.962%
2025-05-05	4.4800	4.575000	4.450000	4.5100	-0.221%	1,664,764	+64.967%
2025-05-02	4.1000	4.535000	4.050000	4.5200	+12.159%	2,213,880	+64.602%
2025-05-01	4.0500	4.115000	3.974500	4.0300	0.000%	1,034,185	+84.615%
2025-04-30	3.9200	4.070000	3.820000	4.0300	+1.003%	1,596,368	+84.615%
2025-04-29	3.9300	4.010000	3.930000	3.9900	+0.251%	860,915	+86.466%
2025-04-28	4.0500	4.080000	3.910000	3.9800	-1.485%	1,035,545	+86.935%
2025-04-25	4.0300	4.070000	3.870000	4.0400	-1.703%	1,757,952	+84.158%
2025-04-24	4.0500	4.110000	3.975000	4.1100	+2.494%	768,230	+81.022%
2025-04-23	4.0200	4.260000	3.980000	4.0100	+3.351%	1,573,769	+85.536%
2025-04-22	3.8400	3.950000	3.765000	3.8800	+1.837%	1,274,768	+91.753%
2025-04-21	3.9300	3.970000	3.800000	3.8100	-3.788%	1,382,691	+95.276%
2025-04-17	4.0500	4.130000	3.930000	3.9600	-2.941%	1,038,833	+87.879%
2025-04-16	4.2700	4.310000	4.005000	4.0800	-4.450%	850,876	+82.353%
2025-04-15	4.2400	4.395000	4.235000	4.2700	+0.235%	1,041,755	+74.239%
2025-04-14	4.3400	4.340000	4.155000	4.2600	0.000%	1,037,102	+74.648%
2025-04-11	3.9400	4.290000	3.920000	4.2600	+7.035%	1,829,050	+74.648%
2025-04-10	3.9200	3.980000	3.815000	3.9800	-1.485%	1,748,119	+86.935%
2025-04-09	3.5700	4.155000	3.570000	4.0400	+11.602%	2,896,252	+84.158%
2025-04-08	3.9100	4.030000	3.565000	3.6200	-5.236%	1,844,247	+105.525%
2025-04-07	3.8300	4.110000	3.670000	3.8200	-3.778%	2,026,529	+94.764%
2025-04-04	3.6600	4.120000	3.660000	3.9700	+1.018%	2,479,829	+87.406%
2025-04-03	4.4200	4.447300	3.835000	3.9300	-15.484%	4,758,042	+89.313%
2025-04-02	4.4300	4.730000	4.430000	4.6500	+3.104%	2,343,023	+60.000%
2025-04-01	4.6000	4.635000	4.465000	4.5100	-1.743%	1,821,517	+64.967%
2025-03-31	4.6400	4.680000	4.530000	4.5900	-2.340%	1,458,847	+62.092%
2025-03-28	4.8200	4.885000	4.650000	4.7000	-3.292%	1,717,099	+58.298%
2025-03-27	4.7800	5.009300	4.710000	4.8600	+0.621%	2,048,826	+53.086%
2025-03-26	4.6700	4.865000	4.520000	4.8300	+3.205%	2,723,214	+54.037%
2025-03-25	4.7100	4.755000	4.625000	4.6800	-3.306%	2,172,221	+58.974%
2025-03-24	4.4000	4.859900	4.370000	4.8400	+11.778%	3,940,589	+53.719%
2025-03-21	4.3700	4.370000	4.180000	4.3300	-2.036%	3,966,927	+71.824%
2025-03-20	4.4700	4.510000	4.360000	4.4200	-2.212%	1,588,857	+68.326%
2025-03-19	4.6100	4.665000	4.470000	4.5200	-2.376%	1,482,021	+64.602%
2025-03-18	4.4800	4.695000	4.440000	4.6300	+2.661%	1,831,255	+60.691%
2025-03-17	4.6600	4.740000	4.490000	4.5100	-2.592%	1,714,989	+64.967%
2025-03-14	4.6600	4.700000	4.600000	4.6300	+1.313%	1,572,296	+60.691%
2025-03-13	4.6300	4.740000	4.560000	4.5700	-1.720%	1,901,748	+62.801%
2025-03-12	4.7500	4.770000	4.535000	4.6500	-1.064%	1,576,477	+60.000%
2025-03-11	4.8200	4.820000	4.560000	4.7000	-1.053%	2,016,574	+58.298%
2025-03-10	4.7800	4.900000	4.735000	4.7500	-1.247%	2,253,985	+56.632%
2025-03-07	4.8500	4.920000	4.650000	4.8100	-1.232%	2,335,466	+54.678%
2025-03-06	4.8000	4.930000	4.735000	4.8700	+0.620%	2,271,899	+52.772%
2025-03-05	4.7700	4.900000	4.660000	4.8400	+1.044%	2,581,057	+53.719%
2025-03-04	4.6200	4.920000	4.580000	4.7900	+3.905%	4,215,550	+55.324%
2025-03-03	4.6600	4.770000	4.555000	4.6100	+0.875%	3,762,500	+61.388%
2025-02-28	5.5000	5.640000	4.530000	4.5700	-18.100%	7,863,269	+62.801%
2025-02-27	5.6100	5.620000	5.390000	5.5800	-2.105%	3,918,996	+33.333%
2025-02-26	5.5800	5.710000	5.520000	5.7000	+3.448%	1,678,539	+30.526%
2025-02-25	5.4900	5.535000	5.230000	5.5100	+1.473%	2,102,962	+35.027%
2025-02-24	5.5200	5.600000	5.335000	5.4300	-0.731%	2,163,253	+37.017%
2025-02-21	5.3900	5.515000	5.200000	5.4700	+3.795%	2,071,235	+36.015%
2025-02-20	5.4200	5.500000	5.190000	5.2700	-2.407%	2,211,063	+41.176%
2025-02-19	5.4000	5.420000	5.160000	5.4000	-1.818%	1,896,900	+37.778%
2025-02-18	5.5400	5.600000	5.430000	5.5000	0.000%	1,673,573	+35.273%
2025-02-14	5.4100	5.565000	5.410000	5.5000	+1.852%	1,094,797	+35.273%
2025-02-13	5.2300	5.420000	5.180000	5.4000	+3.846%	1,622,174	+37.778%
2025-02-12	5.0400	5.225000	5.030000	5.2000	+1.365%	1,197,613	+43.077%
2025-02-11	5.1600	5.235000	5.085000	5.1300	-1.724%	1,143,465	+45.029%
2025-02-10	5.3400	5.370000	5.200000	5.2200	-1.880%	849,905	+42.529%
2025-02-07	5.4200	5.485000	5.290000	5.3200	-2.385%	1,191,395	+39.850%
2025-02-06	5.6100	5.650000	5.380000	5.4500	-1.447%	1,088,719	+36.514%
2025-02-05	5.5200	5.615000	5.470000	5.5300	+0.181%	867,278	+34.539%
2025-02-04	5.4600	5.620000	5.455000	5.5200	+1.471%	1,615,347	+34.783%
2025-02-03	5.5100	5.700000	5.420000	5.4400	-4.394%	1,541,759	+36.765%
2025-01-31	5.6900	5.890000	5.640000	5.6900	-0.175%	1,564,855	+30.756%
2025-01-30	5.7500	5.761000	5.645000	5.7000	+0.529%	1,017,047	+30.526%
2025-01-29	5.7900	5.805000	5.600000	5.6700	-2.241%	1,405,346	+31.217%
2025-01-28	5.7500	5.860000	5.690900	5.8000	+1.399%	1,535,074	+28.276%
2025-01-27	5.7800	5.905000	5.640000	5.7200	-1.549%	2,498,164	+30.070%
2025-01-24	6.0500	6.060000	5.745000	5.8100	-3.488%	2,251,750	+28.055%
2025-01-23	6.1500	6.169300	5.845000	6.0200	-2.589%	2,581,285	+23.588%
2025-01-22	6.0000	6.265000	5.960000	6.1800	+2.829%	1,351,819	+20.388%
2025-01-21	6.0300	6.230000	5.960000	6.0100	+1.178%	1,920,071	+23.794%
2025-01-17	6.0500	6.060000	5.860000	5.9400	-2.941%	1,735,032	+25.253%
2025-01-16	6.1500	6.170000	5.940000	6.1200	-0.326%	1,372,590	+21.569%
2025-01-15	5.9300	6.140000	5.910000	6.1400	+6.228%	1,586,937	+21.173%
2025-01-14	6.0000	6.070000	5.760000	5.7800	-3.020%	1,538,609	+28.720%
2025-01-13	5.9500	6.000000	5.775000	5.9600	-0.334%	2,503,904	+24.832%
2025-01-10	5.9500	6.065000	5.725000	5.9800	-1.645%	3,185,012	+24.415%
2025-01-08	5.8800	6.085000	5.860000	6.0800	+2.357%	2,955,464	+22.368%
2025-01-07	6.0200	6.120100	5.840000	5.9400	0.000%	1,760,004	+25.253%
2025-01-06	5.9800	6.020000	5.845000	5.9400	+0.508%	1,687,881	+25.253%
2025-01-03	5.9500	6.050000	5.815000	5.9100	+0.340%	1,558,427	+25.888%
2025-01-02	6.2300	6.230000	5.830000	5.8900	-4.847%	2,212,615	+26.316%
2024-12-31	6.2900	6.320000	6.190000	6.1900	-0.960%	1,581,245	+20.194%
2024-12-30	5.9700	6.340000	5.900000	6.2500	+3.993%	2,277,102	+19.040%
2024-12-27	6.0000	6.085000	5.925000	6.0100	+0.167%	2,425,811	+23.794%
2024-12-26	5.5900	6.090000	5.590000	6.0000	+6.762%	2,307,050	+24.000%
2024-12-24	5.9100	5.910000	5.565000	5.6200	-5.068%	1,221,113	+32.384%
2024-12-23	5.7500	6.040000	5.735000	5.9200	+2.957%	2,122,426	+25.676%
2024-12-20	5.5200	5.820000	5.500000	5.7500	+2.862%	2,989,348	+29.391%
2024-12-19	5.7300	5.780000	5.465000	5.5900	-1.411%	3,119,416	+33.095%
2024-12-18	5.9200	5.970000	5.520000	5.6700	-4.061%	4,432,007	+31.217%
2024-12-17	5.9900	6.130000	5.780000	5.9100	-1.827%	4,377,658	+25.888%
2024-12-16	6.0600	6.230000	5.940000	6.0200	-0.496%	2,642,699	+23.588%
2024-12-13	5.9900	6.075000	5.805000	6.0500	+0.833%	2,177,443	+22.975%
2024-12-12	6.2000	6.260100	5.805000	6.0000	-3.846%	3,882,057	+24.000%
2024-12-11	5.7600	6.345000	5.710000	6.2400	+21.637%	7,052,029	+19.231%
2024-12-10	5.1200	5.260000	5.030000	5.1300	-1.912%	1,783,419	+45.029%
2024-12-09	5.1000	5.395000	5.100000	5.2300	+2.750%	1,793,571	+42.256%
2024-12-06	5.2000	5.340000	5.080000	5.0900	-0.586%	1,517,049	+46.169%
2024-12-05	5.2000	5.230000	4.985000	5.1200	-1.538%	1,739,706	+45.313%
2024-12-04	5.2100	5.300000	5.120000	5.2000	+0.193%	1,766,724	+43.077%
2024-12-03	5.4000	5.460000	5.190000	5.1900	-4.067%	2,132,786	+43.353%
2024-12-02	5.1700	5.490000	5.100000	5.4100	+4.239%	2,842,951	+37.523%
2024-11-29	5.1700	5.190000	5.050000	5.1900	+0.973%	2,235,635	+43.353%
2024-11-27	5.0600	5.180000	4.955000	5.1400	+3.213%	2,667,792	+44.747%
2024-11-26	4.9100	5.025000	4.890000	4.9800	0.000%	3,206,911	+49.398%
2024-11-25	4.7800	5.070000	4.780000	4.9800	+5.508%	3,792,313	+49.398%
2024-11-22	4.7600	4.860000	4.680000	4.7200	+0.212%	3,179,722	+57.627%
2024-11-21	4.6500	4.825000	4.610000	4.7100	+0.857%	3,106,962	+57.962%
2024-11-20	4.9100	4.950000	4.635000	4.6700	-5.657%	4,740,905	+59.315%
2024-11-19	4.9000	5.040000	4.875000	4.9500	-0.602%	3,530,577	+50.303%
2024-11-18	4.9200	5.095000	4.891200	4.9800	+1.220%	3,233,380	+49.398%
2024-11-15	5.0700	5.080000	4.910000	4.9200	-1.796%	2,434,086	+51.220%
2024-11-14	5.0700	5.135000	4.950000	5.0100	-0.988%	2,773,261	+48.503%
2024-11-13	4.7600	5.100000	4.750000	5.0600	+7.431%	4,972,914	+47.036%
2024-11-12	4.6700	4.865000	4.650000	4.7100	-0.842%	3,798,028	+57.962%
2024-11-11	4.8100	5.010000	4.670000	4.7500	-0.628%	5,452,041	+56.632%
2024-11-08	5.0100	5.030000	4.420000	4.7800	-28.336%	15,999,144	+55.649%
2024-11-07	6.4600	6.720000	6.460000	6.6700	+4.056%	4,501,341	+11.544%
2024-11-06	6.5000	6.580000	6.180000	6.4100	+1.424%	3,775,202	+16.069%
2024-11-05	6.1600	6.340000	6.020000	6.3200	+1.771%	3,031,654	+17.722%
2024-11-04	6.1900	6.340000	6.125000	6.2100	-0.640%	1,451,690	+19.807%
2024-11-01	6.3300	6.395000	6.200000	6.2500	0.000%	1,502,496	+19.040%
2024-10-31	6.4200	6.430000	6.200000	6.2500	-2.496%	1,099,046	+19.040%
2024-10-30	6.3100	6.570000	6.290000	6.4100	+0.786%	1,344,397	+16.069%
2024-10-29	6.3000	6.540000	6.225000	6.3600	+0.157%	1,364,550	+16.981%
2024-10-28	6.3300	6.660000	6.260100	6.3500	+2.585%	1,486,313	+17.165%
2024-10-25	6.2700	6.309500	6.040000	6.1900	-0.482%	1,308,194	+20.194%
2024-10-24	6.1100	6.270000	6.080000	6.2200	+1.800%	1,282,230	+19.614%
2024-10-23	6.1100	6.140000	5.950000	6.1100	-1.133%	1,182,576	+21.768%
2024-10-22	6.3500	6.370000	6.113182	6.1800	-2.983%	1,375,665	+20.388%
2024-10-21	6.5300	6.530000	6.350000	6.3700	-2.599%	1,684,096	+16.797%
2024-10-18	6.6900	6.725000	6.520000	6.5400	-1.357%	3,125,631	+13.761%
2024-10-17	6.6300	6.695000	6.564000	6.6300	-0.301%	1,569,429	+12.217%
2024-10-16	6.7300	6.765000	6.580000	6.6500	+0.910%	1,527,716	+11.880%
2024-10-15	6.6000	6.735300	6.490000	6.5900	-1.051%	1,431,505	+12.898%
2024-10-14	6.4300	6.660000	6.280000	6.6600	+3.738%	1,665,332	+11.712%
2024-10-11	6.0200	6.440000	5.960000	6.4200	+5.941%	2,347,382	+15.888%
2024-10-10	6.2500	6.262500	5.990000	6.0600	-3.503%	1,536,580	+22.772%
2024-10-09	6.4500	6.450000	6.280000	6.2800	-2.636%	1,397,052	+18.471%
2024-10-08	6.6100	6.745000	6.340000	6.4500	-3.298%	2,135,257	+15.349%
2024-10-07	6.6800	6.770000	6.560000	6.6700	-0.448%	1,736,581	+11.544%
2024-10-04	6.5000	6.780000	6.490000	6.7000	+3.555%	2,609,063	+11.045%
2024-10-03	6.6300	6.700000	6.400000	6.4700	-4.148%	2,529,328	+14.992%
2024-10-02	6.7000	6.900000	6.530000	6.7500	0.000%	2,585,902	+10.222%
2024-10-01	6.8000	6.905000	6.680000	6.7500	-1.316%	2,430,042	+10.222%
2024-09-30	6.7800	7.055000	6.745000	6.8400	+0.885%	2,495,613	+8.772%
2024-09-27	6.8500	6.900000	6.670000	6.7800	+0.148%	2,233,265	+9.735%
2024-09-26	6.5400	6.780000	6.420000	6.7700	+6.447%	3,315,393	+9.897%
2024-09-25	6.4100	6.460000	6.205000	6.3600	-1.548%	2,986,852	+16.981%
2024-09-24	6.0800	6.500000	6.080000	6.4600	+6.954%	3,864,591	+15.170%
2024-09-23	5.7000	6.040000	5.625000	6.0400	+6.903%	2,834,454	+23.179%
2024-09-20	5.6300	5.735000	5.595000	5.6500	+0.355%	3,334,670	+31.681%
2024-09-19	5.7300	5.800000	5.560000	5.6300	+1.077%	2,595,488	+32.149%
2024-09-18	5.5900	5.810000	5.485000	5.5700	-0.713%	4,038,631	+33.573%
2024-09-17	5.4800	5.650000	5.455000	5.6100	+3.697%	2,308,014	+32.620%
2024-09-16	5.4900	5.530000	5.335000	5.4100	-1.636%	2,987,995	+37.523%
2024-09-13	5.2300	5.520000	5.210000	5.5000	+5.973%	3,392,345	+35.273%
2024-09-12	5.3500	5.400000	5.170000	5.1900	-2.627%	2,800,146	+43.353%
2024-09-11	5.1900	5.430000	5.170000	5.3300	+2.303%	3,160,901	+39.587%
2024-09-10	5.3400	5.386000	5.150000	5.2100	-3.160%	5,463,965	+42.802%
2024-09-09	5.7800	5.909800	5.330000	5.3800	-6.759%	4,203,855	+38.290%
2024-09-06	5.9100	6.030000	5.750000	5.7700	-2.698%	3,775,912	+28.943%
2024-09-05	6.1100	6.290000	5.910000	5.9300	-2.467%	2,422,256	+25.464%
2024-09-04	6.2300	6.390000	6.020000	6.0800	-2.408%	2,978,922	+22.368%
2024-09-03	6.1400	6.330000	5.990000	6.2300	+0.972%	5,174,684	+19.422%
2024-08-30	6.0200	6.170000	5.925000	6.1700	+3.177%	2,678,633	+20.583%
2024-08-29	5.8400	6.145000	5.730000	5.9800	+3.640%	3,463,929	+24.415%
2024-08-28	5.4700	5.800000	5.470000	5.7700	+5.100%	3,662,749	+28.943%
2024-08-27	5.6000	5.700000	5.440000	5.4900	-2.832%	2,016,478	+35.519%
2024-08-26	5.9400	5.990000	5.570000	5.6500	-4.237%	2,584,507	+31.681%
2024-08-23	5.6200	5.960000	5.595000	5.9000	+5.357%	2,527,506	+26.102%
2024-08-22	5.6600	5.680000	5.480000	5.6000	-0.533%	1,436,312	+32.857%
2024-08-21	5.6800	5.855000	5.600000	5.6300	+0.357%	2,552,439	+32.149%
2024-08-20	5.9300	6.010000	5.580100	5.6100	-4.915%	2,571,683	+32.620%
2024-08-19	5.5500	5.980000	5.550000	5.9000	+6.306%	3,329,463	+26.102%
2024-08-16	5.3900	5.560000	5.320000	5.5500	+2.778%	3,844,570	+34.054%
2024-08-15	5.1000	5.450000	5.050000	5.4000	+8.434%	5,975,185	+37.778%
2024-08-14	4.8700	5.070000	4.750000	4.9800	+2.469%	5,702,137	+49.398%
2024-08-13	4.8200	4.935000	4.730000	4.8600	+0.413%	6,306,098	+53.086%
2024-08-12	4.9600	5.030000	4.740000	4.8400	-1.626%	6,816,821	+53.719%
2024-08-09	6.1000	6.180000	4.660000	4.9200	-13.986%	11,132,687	+51.220%
2024-08-08	5.5700	5.840000	5.550000	5.7200	+3.436%	7,835,472	+30.070%
2024-08-07	5.7800	5.790000	5.450000	5.5300	-2.469%	4,212,524	+34.539%
2024-08-06	5.7600	5.845700	5.600000	5.6700	-1.903%	2,874,659	+31.217%
2024-08-05	5.6200	5.866000	5.550000	5.7800	-3.827%	4,419,737	+28.720%
2024-08-02	6.1600	6.250000	5.930000	6.0100	-6.822%	3,968,068	+23.794%
2024-08-01	6.5100	6.635000	6.335000	6.4500	-0.769%	2,603,173	+15.349%
2024-07-31	6.6200	6.755000	6.490000	6.5000	-1.813%	3,592,457	+14.462%
2024-07-30	6.6500	6.700000	6.500000	6.6200	-0.451%	3,003,034	+12.387%
2024-07-29	6.6600	6.815000	6.510000	6.6500	-0.300%	4,450,949	+11.880%
2024-07-26	6.9100	7.020000	6.660000	6.6700	-1.622%	3,611,113	+11.544%
2024-07-25	6.5000	6.900000	6.470000	6.7800	+4.147%	2,275,772	+9.735%
2024-07-24	6.7100	6.880000	6.490000	6.5100	-2.981%	2,803,949	+14.286%
2024-07-23	6.1300	6.810000	6.130000	6.7100	+7.878%	4,638,628	+10.879%
2024-07-22	5.9800	6.260000	5.855000	6.2200	+4.714%	3,025,997	+19.614%
2024-07-19	5.8800	6.010000	5.835000	5.9400	+1.020%	2,263,041	+25.253%
2024-07-18	6.1300	6.330000	5.860000	5.8800	-4.078%	2,493,691	+26.531%
2024-07-17	6.1700	6.240000	6.070000	6.1300	-1.605%	3,055,965	+21.370%
2024-07-16	5.7500	6.280000	5.705000	6.2300	+10.071%	4,707,465	+19.422%
2024-07-15	5.8200	5.820000	5.550000	5.6600	-1.394%	4,337,107	+31.449%
2024-07-12	5.6000	5.840000	5.580000	5.7400	+3.610%	3,483,416	+29.617%
2024-07-11	5.3900	5.560000	5.330000	5.5400	+6.334%	3,275,406	+34.296%
2024-07-10	5.2800	5.360000	5.155000	5.2100	-0.382%	2,642,516	+42.802%
2024-07-09	5.3700	5.390000	5.190000	5.2300	-2.968%	2,955,893	+42.256%
2024-07-08	5.4800	5.520000	5.172500	5.3900	-0.919%	4,381,729	+38.033%
2024-07-05	5.6000	5.720000	5.330000	5.4400	-2.857%	3,841,678	+36.765%
2024-07-03	5.5300	5.690000	5.440000	5.6000	+1.266%	2,289,607	+32.857%
2024-07-02	5.6400	5.800000	5.520000	5.5300	-1.776%	3,352,040	+34.539%
2024-07-01	5.3300	5.665000	5.285000	5.6300	+5.629%	3,150,093	+32.149%
2024-06-28	5.2200	5.410000	5.090000	5.3300	+1.912%	7,906,180	+39.587%
2024-06-27	4.8100	5.250000	4.800000	5.2300	+8.506%	4,353,827	+42.256%
2024-06-26	4.4100	4.830000	4.410000	4.8200	+8.559%	4,920,688	+54.357%
2024-06-25	4.4000	4.500000	4.300000	4.4400	+0.909%	2,674,056	+67.568%
2024-06-24	4.4500	4.455000	4.340000	4.4000	-0.452%	2,620,517	+69.091%
2024-06-21	4.5100	4.540000	4.350000	4.4200	-2.428%	4,293,360	+68.326%
2024-06-20	4.8400	4.930000	4.470000	4.5300	-6.790%	4,420,089	+64.238%
2024-06-18	4.9200	5.079100	4.825000	4.8600	-2.213%	2,538,402	+53.086%
2024-06-17	4.8300	5.050000	4.830000	4.9700	+1.636%	2,667,579	+49.698%
2024-06-14	4.9900	5.070000	4.770000	4.8900	-2.976%	5,221,684	+52.147%
2024-06-13	5.4200	5.470000	4.980000	5.0400	-7.011%	3,264,400	+47.619%
2024-06-12	5.6800	5.820000	5.410000	5.4200	-2.166%	2,297,702	+37.269%
2024-06-11	5.5600	5.610000	5.430000	5.5400	-1.071%	1,838,368	+34.296%
2024-06-10	5.3900	5.635000	5.345000	5.6000	+2.377%	1,905,583	+32.857%
2024-06-07	5.4500	5.520000	5.385000	5.4700	-1.619%	2,094,564	+36.015%
2024-06-06	5.3500	5.600000	5.330000	5.5600	+4.315%	3,463,254	+33.813%
2024-06-05	5.2000	5.380000	5.140000	5.3300	+3.495%	1,897,873	+39.587%
2024-06-04	5.1500	5.230000	5.110000	5.1500	-0.771%	1,489,411	+44.466%
2024-06-03	5.3200	5.420000	5.080000	5.1900	-2.075%	2,176,413	+43.353%
2024-05-31	5.2000	5.320000	5.130000	5.3000	+2.317%	2,104,897	+40.377%
2024-05-30	5.2800	5.330000	5.180000	5.1800	-0.956%	2,084,839	+43.629%
2024-05-29	5.2000	5.325000	5.150000	5.2300	-1.321%	2,311,110	+42.256%
2024-05-28	5.2400	5.450000	5.240000	5.3000	+1.923%	2,248,989	+40.377%
2024-05-24	5.1900	5.245000	5.080000	5.2000	+0.971%	2,102,914	+43.077%
2024-05-23	5.4000	5.400000	5.100000	5.1500	-4.982%	2,186,935	+44.466%
2024-05-22	5.6000	5.660000	5.395000	5.4200	-3.559%	2,312,907	+37.269%
2024-05-21	5.5500	5.700000	5.520000	5.6200	+1.079%	2,479,192	+32.384%
2024-05-20	5.7500	5.930000	5.520000	5.5600	-3.472%	8,147,565	+33.813%
2024-05-17	5.8000	5.860000	5.710000	5.7600	-0.690%	3,434,337	+29.167%
2024-05-16	5.9000	5.932500	5.580000	5.8000	-2.192%	4,870,062	+28.276%
2024-05-15	6.0700	6.120000	5.920000	5.9300	-1.167%	4,852,207	+25.464%
2024-05-14	5.9300	6.180000	5.815000	6.0000	+3.986%	5,342,294	+24.000%
2024-05-13	5.4900	6.020000	5.440000	5.7700	+7.050%	5,577,385	+28.943%

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

FIGS
FIGS, Inc.
stock NYSE