Dark

FIGS
FIGS, Inc.
stock NYSE

At Close

Mar 13, 2026 3:59:58 PM EDT

14.85USD-1.000%(-0.15)2,437,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 12, 2026 9:18:30 AM EDT

15.63USD+4.200%(+0.63)0

After-hours

Mar 13, 2026 4:50:30 PM EDT

14.83USD-0.135%(-0.02)580

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	15.1500	15.410000	14.640000	14.8500	-1.000%	2,437,465	0.000%
2026-03-12	15.5000	15.610000	14.980000	15.0000	-4.459%	2,464,317	-1.000%
2026-03-11	15.8900	16.020000	14.860000	15.7000	-2.484%	3,596,111	-5.414%
2026-03-10	15.5500	16.300000	15.550000	16.1000	+4.072%	3,419,506	-7.764%
2026-03-09	15.9000	15.975000	15.270000	15.4700	-5.786%	5,370,952	-4.008%
2026-03-06	16.8800	16.915000	16.280000	16.4200	-3.241%	2,788,409	-9.562%
2026-03-05	16.9300	17.420000	16.580000	16.9700	0.000%	3,006,162	-12.493%
2026-03-04	16.9100	17.480000	16.810000	16.9700	+0.118%	3,805,540	-12.493%
2026-03-03	16.4200	17.200000	16.160000	16.9500	-0.993%	5,214,149	-12.389%
2026-03-02	15.6400	17.395000	15.250000	17.1200	+10.809%	8,983,621	-13.259%
2026-02-27	14.5700	15.899900	14.300000	15.4500	+23.897%	26,067,961	-3.883%
2026-02-26	11.0500	12.660000	11.020000	12.4700	+13.777%	9,744,115	+19.086%
2026-02-25	11.0200	11.040000	10.375000	10.9600	0.000%	4,692,887	+35.493%
2026-02-24	10.9500	11.205000	10.945000	10.9600	+0.458%	2,589,375	+35.493%
2026-02-23	11.0200	11.238000	10.680000	10.9100	-2.936%	2,476,008	+36.114%
2026-02-20	11.0000	11.510000	10.850000	11.2400	+1.170%	3,530,910	+32.117%
2026-02-19	10.6700	11.155000	10.670000	11.1100	+3.061%	3,269,588	+33.663%
2026-02-18	10.3100	10.795000	10.275000	10.7800	+5.171%	4,171,334	+37.755%
2026-02-17	10.2500	10.330000	9.917000	10.2500	0.000%	2,745,281	+44.878%
2026-02-13	10.2500	10.490000	10.170000	10.2500	+0.490%	2,359,263	+44.878%
2026-02-12	10.5700	10.750000	10.125000	10.2000	-3.042%	3,200,794	+45.588%
2026-02-11	10.5800	10.655000	10.360000	10.5200	+0.382%	4,274,731	+41.160%
2026-02-10	10.7500	10.792000	10.260000	10.4800	-2.421%	3,205,221	+41.698%
2026-02-09	10.8500	10.925000	10.610000	10.7400	0.000%	1,058,603	+38.268%
2026-02-06	10.6750	11.010000	10.595000	10.7400	+1.225%	2,773,639	+38.268%
2026-02-05	10.7200	10.810000	10.260000	10.6100	-2.750%	3,328,641	+39.962%
2026-02-04	10.9000	11.040000	10.410000	10.9100	+0.739%	2,632,593	+36.114%
2026-02-03	11.1600	11.240000	10.610000	10.8300	-2.432%	1,909,729	+37.119%
2026-02-02	10.9200	11.216900	10.767800	11.1000	+2.683%	3,179,007	+33.784%
2026-01-30	11.0900	11.320000	10.685000	10.8100	-3.482%	2,941,293	+37.373%
2026-01-29	11.3300	11.550000	11.190000	11.2000	-0.797%	2,226,325	+32.589%
2026-01-28	11.4600	11.490000	11.210000	11.2900	-1.311%	1,830,746	+31.532%
2026-01-27	11.3100	11.500000	11.090100	11.4400	+1.599%	1,595,206	+29.808%
2026-01-26	11.0400	11.700000	11.040000	11.2600	+1.900%	2,012,141	+31.883%
2026-01-23	11.3100	11.320000	10.685000	11.0500	-2.471%	2,474,486	+34.389%
2026-01-22	11.6800	11.780000	11.235000	11.3300	-2.159%	1,671,166	+31.068%
2026-01-21	11.7800	11.905000	11.190200	11.5800	-0.601%	2,754,373	+28.238%
2026-01-20	11.4100	11.670000	11.325000	11.6500	+0.431%	2,202,872	+27.468%
2026-01-16	12.2500	12.310000	11.550100	11.6000	-5.921%	2,595,636	+28.017%
2026-01-15	12.3500	12.500000	12.270000	12.3300	+0.244%	1,306,284	+20.438%
2026-01-14	12.2200	12.395000	12.000000	12.3000	0.000%	2,504,724	+20.732%
2026-01-13	12.1400	12.380000	12.050000	12.3000	+1.485%	2,115,623	+20.732%
2026-01-12	11.8400	12.180000	11.660100	12.1200	+2.799%	1,556,705	+22.525%
2026-01-09	11.8600	12.480000	11.750000	11.7900	-0.085%	1,755,981	+25.954%
2026-01-08	11.7300	12.035600	11.670000	11.8000	-1.503%	2,351,069	+25.847%
2026-01-07	11.5000	11.980000	11.330000	11.9800	+2.833%	3,102,093	+23.957%
2026-01-06	11.3100	11.715000	11.020000	11.6500	+3.280%	2,615,130	+27.468%
2026-01-05	11.4000	11.790000	11.250000	11.2800	-0.966%	2,515,733	+31.649%
2026-01-02	11.3900	11.529900	11.335000	11.3900	+0.264%	1,513,854	+30.378%
2025-12-31	11.5500	11.660000	11.305000	11.3600	-1.984%	2,635,705	+30.722%
2025-12-30	11.6000	11.620000	11.275000	11.5900	-0.172%	2,509,883	+28.128%
2025-12-29	11.7100	11.755000	11.460000	11.6100	-1.693%	1,719,802	+27.907%
2025-12-26	11.8100	11.880000	11.610000	11.8100	-0.505%	1,901,077	+25.741%
2025-12-24	11.8800	11.910000	11.805000	11.8700	+0.338%	544,214	+25.105%
2025-12-23	12.0900	12.190000	11.700000	11.8300	-3.033%	1,697,571	+25.528%
2025-12-22	12.1500	12.348000	12.090000	12.2000	+0.494%	1,896,302	+21.721%
2025-12-19	11.6700	12.160000	11.670000	12.1400	+3.495%	3,275,696	+22.323%
2025-12-18	11.5800	11.980000	11.580000	11.7300	+2.715%	1,840,843	+26.598%
2025-12-17	11.8000	11.910000	11.340000	11.4200	-3.629%	2,131,991	+30.035%
2025-12-16	11.9000	11.960000	11.650000	11.8500	+0.594%	2,360,664	+25.316%
2025-12-15	12.0100	12.200000	11.780000	11.7800	-1.587%	2,202,719	+26.061%
2025-12-12	11.7800	12.040000	11.718800	11.9700	+2.483%	2,354,076	+24.060%
2025-12-11	11.7700	12.008400	11.450000	11.6800	-0.765%	2,126,295	+27.140%
2025-12-10	11.9100	12.205000	11.680000	11.7700	+1.378%	3,878,703	+26.168%
2025-12-09	11.3800	11.680000	11.270000	11.6100	+1.575%	3,498,223	+27.907%
2025-12-08	11.4600	11.640000	11.230000	11.4300	0.000%	2,828,648	+29.921%
2025-12-05	11.1500	11.515000	11.000000	11.4300	+3.066%	2,960,305	+29.921%
2025-12-04	11.1900	11.261600	11.060000	11.0900	-1.771%	2,010,022	+33.904%
2025-12-03	10.6700	11.360000	10.630000	11.2900	+6.009%	4,556,019	+31.532%
2025-12-02	10.7800	10.953500	10.631400	10.6500	-1.206%	4,495,771	+39.437%
2025-12-01	9.7600	10.960000	9.700000	10.7800	+10.112%	5,808,352	+37.755%
2025-11-28	9.8500	9.990000	9.730000	9.7900	+0.617%	1,426,973	+51.685%
2025-11-26	9.6400	9.900000	9.570000	9.7300	+0.413%	1,730,323	+52.621%
2025-11-25	9.6800	9.800000	9.455000	9.6900	+0.937%	2,710,861	+53.251%
2025-11-24	9.6000	9.825000	9.580000	9.6000	-0.826%	2,300,699	+54.688%
2025-11-21	9.1700	9.700000	9.125000	9.6800	+6.257%	2,255,503	+53.409%
2025-11-20	9.3300	9.668000	9.100000	9.1100	-2.253%	2,360,451	+63.008%
2025-11-19	9.1300	9.460000	8.990000	9.3200	+2.305%	3,155,281	+59.335%
2025-11-18	9.1500	9.200000	8.950000	9.1100	-0.763%	1,636,758	+63.008%
2025-11-17	9.5000	9.500000	9.060000	9.1800	-0.649%	4,054,017	+61.765%
2025-11-14	9.2800	9.510000	9.131700	9.2400	-1.702%	2,327,169	+60.714%
2025-11-13	10.0800	10.239600	9.325000	9.4000	-6.188%	4,173,229	+57.979%
2025-11-12	9.7000	10.235000	9.670000	10.0200	+3.942%	3,591,643	+48.204%
2025-11-11	8.8900	9.650000	8.865000	9.6400	+9.173%	4,122,824	+54.046%
2025-11-10	8.7100	8.920000	8.360000	8.8300	+3.275%	3,015,843	+68.177%
2025-11-07	8.3600	8.897700	8.000000	8.5500	+13.697%	5,891,099	+73.684%
2025-11-06	7.4800	7.570000	7.310000	7.5200	-0.792%	3,879,441	+97.473%
2025-11-05	7.3900	7.705000	7.315000	7.5800	+2.710%	1,775,294	+95.910%
2025-11-04	7.4900	7.520000	7.310000	7.3800	-3.529%	1,971,164	+101.220%
2025-11-03	7.4300	7.685000	7.210000	7.6500	+2.547%	1,958,673	+94.118%
2025-10-31	7.7100	7.750000	7.390000	7.4600	-4.236%	1,427,135	+99.062%
2025-10-30	7.6800	7.890000	7.680000	7.7900	-0.128%	1,053,728	+90.629%
2025-10-29	8.0600	8.084000	7.710000	7.8000	-3.704%	2,316,793	+90.385%
2025-10-28	8.1100	8.160000	7.975000	8.1000	-0.613%	1,448,606	+83.333%
2025-10-27	8.3100	8.495000	8.130000	8.1500	-0.972%	2,237,318	+82.209%
2025-10-24	8.3300	8.420000	8.220000	8.2300	-0.604%	1,086,706	+80.437%
2025-10-23	8.0400	8.280000	7.975000	8.2800	+2.985%	1,045,774	+79.348%
2025-10-22	8.0600	8.236300	7.940000	8.0400	-1.591%	1,283,384	+84.701%
2025-10-21	8.0600	8.170000	7.999000	8.1700	+1.239%	1,165,112	+81.763%
2025-10-20	7.8800	8.170000	7.860000	8.0700	+2.672%	1,431,558	+84.015%
2025-10-17	7.6300	8.088900	7.620000	7.8600	+2.211%	2,501,584	+88.931%
2025-10-16	7.7600	7.930000	7.620100	7.6900	+0.261%	1,773,421	+93.108%
2025-10-15	7.4000	7.740000	7.400000	7.6700	+6.233%	2,247,729	+93.611%
2025-10-14	7.0000	7.285000	6.960000	7.2200	+1.834%	934,281	+105.679%
2025-10-13	6.9900	7.147000	6.990000	7.0900	+2.754%	1,051,239	+109.450%
2025-10-10	6.9500	6.990000	6.770000	6.9000	-0.576%	1,008,450	+115.217%
2025-10-09	6.9200	7.056618	6.890000	6.9400	+0.580%	1,117,057	+113.977%
2025-10-08	7.0700	7.165000	6.890000	6.9000	-1.569%	931,036	+115.217%
2025-10-07	6.9600	7.030000	6.900000	7.0100	-0.284%	885,652	+111.840%
2025-10-06	7.2000	7.200000	6.975000	7.0300	-1.125%	1,449,098	+111.238%
2025-10-03	7.3600	7.380000	7.110000	7.1100	-3.134%	1,470,664	+108.861%
2025-10-02	6.8400	7.375000	6.741600	7.3400	+8.260%	3,127,680	+102.316%
2025-10-01	6.6900	6.815000	6.670000	6.7800	+1.345%	1,737,894	+119.027%
2025-09-30	6.6400	6.739800	6.630000	6.6900	+0.905%	1,896,231	+121.973%
2025-09-29	6.6800	6.690000	6.575000	6.6300	+0.607%	1,951,437	+123.982%
2025-09-26	6.5600	6.630000	6.530000	6.5900	+0.304%	1,902,568	+125.341%
2025-09-25	6.6900	6.720000	6.500000	6.5700	-3.097%	1,571,773	+126.027%
2025-09-24	6.8600	6.930000	6.650000	6.7800	-1.022%	2,253,991	+119.027%
2025-09-23	6.9100	7.020000	6.740000	6.8500	-0.291%	1,883,180	+116.788%
2025-09-22	7.1600	7.270000	6.860000	6.8700	-5.372%	3,046,904	+116.157%
2025-09-19	7.4100	7.425000	7.075000	7.2600	-2.419%	6,397,386	+104.545%
2025-09-18	7.3600	7.480000	7.270000	7.4400	+2.058%	1,088,440	+99.597%
2025-09-17	7.3700	7.540000	7.215000	7.2900	-0.546%	1,174,052	+103.704%
2025-09-16	7.3600	7.430000	7.201000	7.3300	-0.136%	1,266,508	+102.592%
2025-09-15	7.1400	7.415000	7.100000	7.3400	+3.672%	1,304,366	+102.316%
2025-09-12	7.2500	7.280000	6.990000	7.0800	-3.014%	1,482,931	+109.746%
2025-09-11	6.8700	7.310000	6.820000	7.3000	+7.038%	2,457,926	+103.425%
2025-09-10	6.6600	6.830000	6.590000	6.8200	+2.556%	1,853,737	+117.742%
2025-09-09	6.8200	6.860000	6.585000	6.6500	-2.635%	1,439,077	+123.308%
2025-09-08	6.9000	6.960000	6.685000	6.8300	-0.871%	3,064,106	+117.423%
2025-09-05	6.7800	6.935000	6.720000	6.8900	+0.878%	1,769,901	+115.530%
2025-09-04	6.5600	6.845000	6.560000	6.8300	+3.485%	1,751,427	+117.423%
2025-09-03	6.7100	6.710000	6.550000	6.6000	-1.639%	1,950,243	+125.000%
2025-09-02	6.9500	6.980000	6.495000	6.7100	-4.823%	2,271,623	+121.311%
2025-08-29	7.1300	7.182400	6.975000	7.0500	-1.536%	1,156,974	+110.638%
2025-08-28	7.1100	7.185000	7.005000	7.1600	+1.130%	2,157,370	+107.402%
2025-08-27	7.0000	7.180000	6.975000	7.0800	+1.143%	1,632,774	+109.746%
2025-08-26	6.9500	7.015000	6.900000	7.0000	+1.302%	1,407,830	+112.143%
2025-08-25	7.0700	7.165000	6.895000	6.9100	-2.949%	1,627,501	+114.906%
2025-08-22	6.8900	7.235000	6.840000	7.1200	+2.742%	2,547,231	+108.567%
2025-08-21	7.1100	7.170000	6.804700	6.9300	-2.941%	1,999,695	+114.286%
2025-08-20	7.0600	7.170000	7.002000	7.1400	+0.563%	1,296,241	+107.983%
2025-08-19	7.0600	7.310000	7.045000	7.1000	+0.996%	2,091,185	+109.155%
2025-08-18	6.9500	7.065000	6.890000	7.0300	+1.443%	2,541,265	+111.238%
2025-08-15	6.8900	6.980000	6.795000	6.9300	+1.316%	1,579,660	+114.286%
2025-08-14	6.8000	6.950000	6.735000	6.8400	-1.724%	1,724,133	+117.105%
2025-08-13	6.7500	7.050000	6.690000	6.9600	+4.977%	2,977,508	+113.362%
2025-08-12	6.3600	6.660000	6.290000	6.6300	+5.742%	1,684,170	+123.982%
2025-08-11	6.2800	6.510000	6.125000	6.2700	+0.804%	2,639,627	+136.842%
2025-08-08	7.0000	7.000000	6.065000	6.2200	-5.038%	3,803,102	+138.746%
2025-08-07	6.5200	6.650000	6.335000	6.5500	+2.344%	4,424,963	+126.718%
2025-08-06	6.2300	6.440000	6.200000	6.4000	+3.728%	1,791,103	+132.031%
2025-08-05	6.2500	6.270000	6.081200	6.1700	-0.804%	1,459,230	+140.681%
2025-08-04	6.2000	6.295000	6.100000	6.2200	+0.161%	1,695,071	+138.746%
2025-08-01	6.3100	6.380000	6.080000	6.2100	-4.462%	2,205,692	+139.130%
2025-07-31	6.5900	6.740000	6.360000	6.5000	-1.366%	3,824,789	+128.462%
2025-07-30	6.6400	6.745000	6.535000	6.5900	-1.199%	1,270,800	+125.341%
2025-07-29	6.6800	6.730000	6.515000	6.6700	-0.150%	1,042,611	+122.639%
2025-07-28	6.5500	6.775000	6.540000	6.6800	+2.141%	1,487,638	+122.305%
2025-07-25	6.4900	6.540000	6.300000	6.5400	+0.770%	1,128,895	+127.064%
2025-07-24	6.5600	6.620000	6.490000	6.4900	-0.765%	1,698,973	+128.814%
2025-07-23	6.4400	6.590000	6.375000	6.5400	+2.508%	1,717,656	+127.064%
2025-07-22	6.1700	6.480000	6.080000	6.3800	+5.804%	4,749,401	+132.759%
2025-07-21	6.0400	6.290000	5.965000	6.0300	+2.030%	1,680,979	+146.269%
2025-07-18	5.8900	6.095000	5.840000	5.9100	+1.721%	1,535,726	+151.269%
2025-07-17	5.8900	6.039900	5.810000	5.8100	-0.853%	1,293,731	+155.594%
2025-07-16	5.8800	5.910000	5.663900	5.8600	-0.170%	2,108,534	+153.413%
2025-07-15	6.1000	6.100000	5.845000	5.8700	-2.492%	1,100,332	+152.981%
2025-07-14	5.9600	6.180000	5.930000	6.0200	+0.333%	1,788,925	+146.678%
2025-07-11	6.1000	6.230000	5.980000	6.0000	-2.597%	2,143,530	+147.500%
2025-07-10	5.8700	6.205000	5.799400	6.1600	+5.479%	2,202,424	+141.071%
2025-07-09	5.8700	5.975200	5.780000	5.8400	+0.344%	1,556,797	+154.281%
2025-07-08	5.8200	5.925000	5.790000	5.8200	+0.692%	1,244,875	+155.155%
2025-07-07	5.8200	5.935000	5.761900	5.7800	-1.197%	1,369,000	+156.920%
2025-07-03	5.8600	5.945000	5.800000	5.8500	-1.015%	841,712	+153.846%
2025-07-02	5.6200	5.960000	5.600300	5.9100	+4.602%	1,808,012	+151.269%
2025-07-01	5.6600	5.780000	5.580000	5.6500	+0.177%	1,559,583	+162.832%
2025-06-30	5.9000	5.970000	5.640000	5.6400	-4.244%	1,945,381	+163.298%
2025-06-27	5.8500	5.920000	5.720000	5.8900	+1.203%	10,483,390	+152.122%
2025-06-26	5.6800	5.840000	5.470000	5.8200	+2.827%	1,989,293	+155.155%
2025-06-25	5.7500	5.870000	5.590000	5.6600	-0.876%	2,540,608	+162.367%
2025-06-24	5.3900	5.740000	5.335000	5.7100	+7.129%	3,124,304	+160.070%
2025-06-23	5.1900	5.375000	5.150000	5.3300	+1.524%	2,711,222	+178.612%
2025-06-20	5.3200	5.440000	5.220000	5.2500	0.000%	3,165,403	+182.857%
2025-06-18	5.2600	5.390000	5.190000	5.2500	+0.191%	2,466,832	+182.857%
2025-06-17	5.2400	5.369900	5.190000	5.2400	-1.689%	2,242,489	+183.397%
2025-06-16	5.1600	5.360000	5.081000	5.3300	+5.964%	1,661,729	+178.612%
2025-06-13	5.1000	5.180000	4.980000	5.0300	-3.455%	1,711,264	+195.229%
2025-06-12	5.1400	5.270000	5.130000	5.2100	+0.192%	1,580,182	+185.029%
2025-06-11	5.2600	5.335000	5.195000	5.2000	0.000%	1,493,242	+185.577%
2025-06-10	5.1900	5.335000	5.150000	5.2000	+0.775%	1,810,789	+185.577%
2025-06-09	5.1300	5.220000	4.980000	5.1600	+1.375%	1,460,944	+187.791%
2025-06-06	5.0900	5.150000	5.050000	5.0900	0.000%	1,203,695	+191.749%
2025-06-05	5.1200	5.160000	5.020000	5.0900	-0.196%	1,704,684	+191.749%
2025-06-04	4.6300	5.110000	4.585000	5.1000	+10.629%	2,585,032	+191.176%
2025-06-03	4.3300	4.620000	4.270000	4.6100	+5.977%	1,645,820	+222.126%
2025-06-02	4.3300	4.395000	4.250000	4.3500	0.000%	1,385,801	+241.379%
2025-05-30	4.3500	4.450000	4.300000	4.3500	-0.685%	1,609,253	+241.379%
2025-05-29	4.3300	4.425000	4.300000	4.3800	+1.389%	1,550,077	+239.041%
2025-05-28	4.4200	4.430000	4.300000	4.3200	-2.703%	1,576,882	+243.750%
2025-05-27	4.4300	4.455000	4.370000	4.4400	+0.909%	1,717,353	+234.459%
2025-05-23	4.4000	4.465000	4.360000	4.4000	-2.655%	1,221,009	+237.500%
2025-05-22	4.4000	4.535000	4.355000	4.5200	+1.573%	1,154,437	+228.540%
2025-05-21	4.4900	4.655000	4.430000	4.4500	-2.412%	1,181,831	+233.708%
2025-05-20	4.5600	4.630000	4.450000	4.5600	0.000%	2,299,106	+225.658%
2025-05-19	4.5700	4.585000	4.490000	4.5600	-2.564%	1,266,864	+225.658%
2025-05-16	4.6500	4.740000	4.640000	4.6800	+0.862%	1,345,625	+217.308%
2025-05-15	4.6200	4.720000	4.500000	4.6400	+0.433%	2,362,565	+220.043%
2025-05-14	4.6200	4.770000	4.580000	4.6200	+0.435%	2,982,166	+221.429%
2025-05-13	4.6550	4.840000	4.550000	4.6000	0.000%	3,201,300	+222.826%
2025-05-12	5.1000	5.215000	4.480000	4.6000	-6.504%	3,519,713	+222.826%
2025-05-09	5.1100	5.130000	4.639600	4.9200	-2.574%	3,363,670	+201.829%
2025-05-08	4.9700	5.090000	4.855000	5.0500	+3.272%	3,368,845	+194.059%
2025-05-07	4.7300	4.920000	4.690000	4.8900	+3.165%	2,006,792	+203.681%
2025-05-06	4.4600	4.835000	4.405000	4.7400	+5.100%	2,444,338	+213.291%
2025-05-05	4.4800	4.575000	4.450000	4.5100	-0.221%	1,664,764	+229.268%
2025-05-02	4.1000	4.535000	4.050000	4.5200	+12.159%	2,213,880	+228.540%
2025-05-01	4.0500	4.115000	3.974500	4.0300	0.000%	1,034,185	+268.486%
2025-04-30	3.9200	4.070000	3.820000	4.0300	+1.003%	1,596,368	+268.486%
2025-04-29	3.9300	4.010000	3.930000	3.9900	+0.251%	860,915	+272.180%
2025-04-28	4.0500	4.080000	3.910000	3.9800	-1.485%	1,035,545	+273.116%
2025-04-25	4.0300	4.070000	3.870000	4.0400	-1.703%	1,757,952	+267.574%
2025-04-24	4.0500	4.110000	3.975000	4.1100	+2.494%	768,230	+261.314%
2025-04-23	4.0200	4.260000	3.980000	4.0100	+3.351%	1,573,769	+270.324%
2025-04-22	3.8400	3.950000	3.765000	3.8800	+1.837%	1,274,768	+282.732%
2025-04-21	3.9300	3.970000	3.800000	3.8100	-3.788%	1,382,691	+289.764%
2025-04-17	4.0500	4.130000	3.930000	3.9600	-2.941%	1,038,833	+275.000%
2025-04-16	4.2700	4.310000	4.005000	4.0800	-4.450%	850,876	+263.971%
2025-04-15	4.2400	4.395000	4.235000	4.2700	+0.235%	1,041,755	+247.775%
2025-04-14	4.3400	4.340000	4.155000	4.2600	0.000%	1,037,102	+248.592%
2025-04-11	3.9400	4.290000	3.920000	4.2600	+7.035%	1,829,050	+248.592%
2025-04-10	3.9200	3.980000	3.815000	3.9800	-1.485%	1,748,119	+273.116%
2025-04-09	3.5700	4.155000	3.570000	4.0400	+11.602%	2,896,252	+267.574%
2025-04-08	3.9100	4.030000	3.565000	3.6200	-5.236%	1,844,247	+310.221%
2025-04-07	3.8300	4.110000	3.670000	3.8200	-3.778%	2,026,529	+288.743%
2025-04-04	3.6600	4.120000	3.660000	3.9700	+1.018%	2,479,829	+274.055%
2025-04-03	4.4200	4.447300	3.835000	3.9300	-15.484%	4,758,042	+277.863%
2025-04-02	4.4300	4.730000	4.430000	4.6500	+3.104%	2,343,023	+219.355%
2025-04-01	4.6000	4.635000	4.465000	4.5100	-1.743%	1,821,517	+229.268%
2025-03-31	4.6400	4.680000	4.530000	4.5900	-2.340%	1,458,847	+223.529%
2025-03-28	4.8200	4.885000	4.650000	4.7000	-3.292%	1,717,099	+215.957%
2025-03-27	4.7800	5.009300	4.710000	4.8600	+0.621%	2,048,826	+205.556%
2025-03-26	4.6700	4.865000	4.520000	4.8300	+3.205%	2,723,214	+207.453%
2025-03-25	4.7100	4.755000	4.625000	4.6800	-3.306%	2,172,221	+217.308%
2025-03-24	4.4000	4.859900	4.370000	4.8400	+11.778%	3,940,589	+206.818%
2025-03-21	4.3700	4.370000	4.180000	4.3300	-2.036%	3,966,927	+242.956%
2025-03-20	4.4700	4.510000	4.360000	4.4200	-2.212%	1,588,857	+235.973%
2025-03-19	4.6100	4.665000	4.470000	4.5200	-2.376%	1,482,021	+228.540%
2025-03-18	4.4800	4.695000	4.440000	4.6300	+2.661%	1,831,255	+220.734%
2025-03-17	4.6600	4.740000	4.490000	4.5100	-2.592%	1,714,989	+229.268%
2025-03-14	4.6600	4.700000	4.600000	4.6300	+1.313%	1,572,296	+220.734%
2025-03-13	4.6300	4.740000	4.560000	4.5700	-1.720%	1,901,748	+224.945%
2025-03-12	4.7500	4.770000	4.535000	4.6500	-1.064%	1,576,477	+219.355%
2025-03-11	4.8200	4.820000	4.560000	4.7000	-1.053%	2,016,574	+215.957%
2025-03-10	4.7800	4.900000	4.735000	4.7500	-1.247%	2,253,985	+212.632%
2025-03-07	4.8500	4.920000	4.650000	4.8100	-1.232%	2,335,466	+208.732%
2025-03-06	4.8000	4.930000	4.735000	4.8700	+0.620%	2,271,899	+204.928%
2025-03-05	4.7700	4.900000	4.660000	4.8400	+1.044%	2,581,057	+206.818%
2025-03-04	4.6200	4.920000	4.580000	4.7900	+3.905%	4,215,550	+210.021%
2025-03-03	4.6600	4.770000	4.555000	4.6100	+0.875%	3,762,500	+222.126%
2025-02-28	5.5000	5.640000	4.530000	4.5700	-18.100%	7,863,269	+224.945%
2025-02-27	5.6100	5.620000	5.390000	5.5800	-2.105%	3,918,996	+166.129%
2025-02-26	5.5800	5.710000	5.520000	5.7000	+3.448%	1,678,539	+160.526%
2025-02-25	5.4900	5.535000	5.230000	5.5100	+1.473%	2,102,962	+169.510%
2025-02-24	5.5200	5.600000	5.335000	5.4300	-0.731%	2,163,253	+173.481%
2025-02-21	5.3900	5.515000	5.200000	5.4700	+3.795%	2,071,235	+171.481%
2025-02-20	5.4200	5.500000	5.190000	5.2700	-2.407%	2,211,063	+181.784%
2025-02-19	5.4000	5.420000	5.160000	5.4000	-1.818%	1,896,900	+175.000%
2025-02-18	5.5400	5.600000	5.430000	5.5000	0.000%	1,673,573	+170.000%
2025-02-14	5.4100	5.565000	5.410000	5.5000	+1.852%	1,094,797	+170.000%
2025-02-13	5.2300	5.420000	5.180000	5.4000	+3.846%	1,622,174	+175.000%
2025-02-12	5.0400	5.225000	5.030000	5.2000	+1.365%	1,197,613	+185.577%
2025-02-11	5.1600	5.235000	5.085000	5.1300	-1.724%	1,143,465	+189.474%
2025-02-10	5.3400	5.370000	5.200000	5.2200	-1.880%	849,905	+184.483%
2025-02-07	5.4200	5.485000	5.290000	5.3200	-2.385%	1,191,395	+179.135%
2025-02-06	5.6100	5.650000	5.380000	5.4500	-1.447%	1,088,719	+172.477%
2025-02-05	5.5200	5.615000	5.470000	5.5300	+0.181%	867,278	+168.535%
2025-02-04	5.4600	5.620000	5.455000	5.5200	+1.471%	1,615,347	+169.022%
2025-02-03	5.5100	5.700000	5.420000	5.4400	-4.394%	1,541,759	+172.978%
2025-01-31	5.6900	5.890000	5.640000	5.6900	-0.175%	1,564,855	+160.984%
2025-01-30	5.7500	5.761000	5.645000	5.7000	+0.529%	1,017,047	+160.526%
2025-01-29	5.7900	5.805000	5.600000	5.6700	-2.241%	1,405,346	+161.905%
2025-01-28	5.7500	5.860000	5.690900	5.8000	+1.399%	1,535,074	+156.034%
2025-01-27	5.7800	5.905000	5.640000	5.7200	-1.549%	2,498,164	+159.615%
2025-01-24	6.0500	6.060000	5.745000	5.8100	-3.488%	2,251,750	+155.594%
2025-01-23	6.1500	6.169300	5.845000	6.0200	-2.589%	2,581,285	+146.678%
2025-01-22	6.0000	6.265000	5.960000	6.1800	+2.829%	1,351,819	+140.291%
2025-01-21	6.0300	6.230000	5.960000	6.0100	+1.178%	1,920,071	+147.088%
2025-01-17	6.0500	6.060000	5.860000	5.9400	-2.941%	1,735,032	+150.000%
2025-01-16	6.1500	6.170000	5.940000	6.1200	-0.326%	1,372,590	+142.647%
2025-01-15	5.9300	6.140000	5.910000	6.1400	+6.228%	1,586,937	+141.857%
2025-01-14	6.0000	6.070000	5.760000	5.7800	-3.020%	1,538,609	+156.920%
2025-01-13	5.9500	6.000000	5.775000	5.9600	-0.334%	2,503,904	+149.161%
2025-01-10	5.9500	6.065000	5.725000	5.9800	-1.645%	3,185,012	+148.328%
2025-01-08	5.8800	6.085000	5.860000	6.0800	+2.357%	2,955,464	+144.243%
2025-01-07	6.0200	6.120100	5.840000	5.9400	0.000%	1,760,004	+150.000%
2025-01-06	5.9800	6.020000	5.845000	5.9400	+0.508%	1,687,881	+150.000%
2025-01-03	5.9500	6.050000	5.815000	5.9100	+0.340%	1,558,427	+151.269%
2025-01-02	6.2300	6.230000	5.830000	5.8900	-4.847%	2,212,615	+152.122%
2024-12-31	6.2900	6.320000	6.190000	6.1900	-0.960%	1,581,245	+139.903%
2024-12-30	5.9700	6.340000	5.900000	6.2500	+3.993%	2,277,102	+137.600%
2024-12-27	6.0000	6.085000	5.925000	6.0100	+0.167%	2,425,811	+147.088%
2024-12-26	5.5900	6.090000	5.590000	6.0000	+6.762%	2,307,050	+147.500%
2024-12-24	5.9100	5.910000	5.565000	5.6200	-5.068%	1,221,113	+164.235%
2024-12-23	5.7500	6.040000	5.735000	5.9200	+2.957%	2,122,426	+150.845%
2024-12-20	5.5200	5.820000	5.500000	5.7500	+2.862%	2,989,348	+158.261%
2024-12-19	5.7300	5.780000	5.465000	5.5900	-1.411%	3,119,416	+165.653%
2024-12-18	5.9200	5.970000	5.520000	5.6700	-4.061%	4,432,007	+161.905%
2024-12-17	5.9900	6.130000	5.780000	5.9100	-1.827%	4,377,658	+151.269%
2024-12-16	6.0600	6.230000	5.940000	6.0200	-0.496%	2,642,699	+146.678%
2024-12-13	5.9900	6.075000	5.805000	6.0500	+0.833%	2,177,443	+145.455%
2024-12-12	6.2000	6.260100	5.805000	6.0000	-3.846%	3,882,057	+147.500%
2024-12-11	5.7600	6.345000	5.710000	6.2400	+21.637%	7,052,029	+137.981%
2024-12-10	5.1200	5.260000	5.030000	5.1300	-1.912%	1,783,419	+189.474%
2024-12-09	5.1000	5.395000	5.100000	5.2300	+2.750%	1,793,571	+183.939%
2024-12-06	5.2000	5.340000	5.080000	5.0900	-0.586%	1,517,049	+191.749%
2024-12-05	5.2000	5.230000	4.985000	5.1200	-1.538%	1,739,706	+190.039%
2024-12-04	5.2100	5.300000	5.120000	5.2000	+0.193%	1,766,724	+185.577%
2024-12-03	5.4000	5.460000	5.190000	5.1900	-4.067%	2,132,786	+186.127%
2024-12-02	5.1700	5.490000	5.100000	5.4100	+4.239%	2,842,951	+174.492%
2024-11-29	5.1700	5.190000	5.050000	5.1900	+0.973%	2,235,635	+186.127%
2024-11-27	5.0600	5.180000	4.955000	5.1400	+3.213%	2,667,792	+188.911%
2024-11-26	4.9100	5.025000	4.890000	4.9800	0.000%	3,206,911	+198.193%
2024-11-25	4.7800	5.070000	4.780000	4.9800	+5.508%	3,792,313	+198.193%
2024-11-22	4.7600	4.860000	4.680000	4.7200	+0.212%	3,179,722	+214.619%
2024-11-21	4.6500	4.825000	4.610000	4.7100	+0.857%	3,106,962	+215.287%
2024-11-20	4.9100	4.950000	4.635000	4.6700	-5.657%	4,740,905	+217.987%
2024-11-19	4.9000	5.040000	4.875000	4.9500	-0.602%	3,530,577	+200.000%
2024-11-18	4.9200	5.095000	4.891200	4.9800	+1.220%	3,233,380	+198.193%
2024-11-15	5.0700	5.080000	4.910000	4.9200	-1.796%	2,434,086	+201.829%
2024-11-14	5.0700	5.135000	4.950000	5.0100	-0.988%	2,773,261	+196.407%
2024-11-13	4.7600	5.100000	4.750000	5.0600	+7.431%	4,972,914	+193.478%
2024-11-12	4.6700	4.865000	4.650000	4.7100	-0.842%	3,798,028	+215.287%
2024-11-11	4.8100	5.010000	4.670000	4.7500	-0.628%	5,452,041	+212.632%
2024-11-08	5.0100	5.030000	4.420000	4.7800	-28.336%	15,999,144	+210.669%
2024-11-07	6.4600	6.720000	6.460000	6.6700	+4.056%	4,501,341	+122.639%
2024-11-06	6.5000	6.580000	6.180000	6.4100	+1.424%	3,775,202	+131.669%
2024-11-05	6.1600	6.340000	6.020000	6.3200	+1.771%	3,031,654	+134.968%
2024-11-04	6.1900	6.340000	6.125000	6.2100	-0.640%	1,451,690	+139.130%
2024-11-01	6.3300	6.395000	6.200000	6.2500	0.000%	1,502,496	+137.600%
2024-10-31	6.4200	6.430000	6.200000	6.2500	-2.496%	1,099,046	+137.600%
2024-10-30	6.3100	6.570000	6.290000	6.4100	+0.786%	1,344,397	+131.669%
2024-10-29	6.3000	6.540000	6.225000	6.3600	+0.157%	1,364,550	+133.491%
2024-10-28	6.3300	6.660000	6.260100	6.3500	+2.585%	1,486,313	+133.858%
2024-10-25	6.2700	6.309500	6.040000	6.1900	-0.482%	1,308,194	+139.903%
2024-10-24	6.1100	6.270000	6.080000	6.2200	+1.800%	1,282,230	+138.746%
2024-10-23	6.1100	6.140000	5.950000	6.1100	-1.133%	1,182,576	+143.044%
2024-10-22	6.3500	6.370000	6.113182	6.1800	-2.983%	1,375,665	+140.291%
2024-10-21	6.5300	6.530000	6.350000	6.3700	-2.599%	1,684,096	+133.124%
2024-10-18	6.6900	6.725000	6.520000	6.5400	-1.357%	3,125,631	+127.064%
2024-10-17	6.6300	6.695000	6.564000	6.6300	-0.301%	1,569,429	+123.982%
2024-10-16	6.7300	6.765000	6.580000	6.6500	+0.910%	1,527,716	+123.308%
2024-10-15	6.6000	6.735300	6.490000	6.5900	-1.051%	1,431,505	+125.341%
2024-10-14	6.4300	6.660000	6.280000	6.6600	+3.738%	1,665,332	+122.973%
2024-10-11	6.0200	6.440000	5.960000	6.4200	+5.941%	2,347,382	+131.308%
2024-10-10	6.2500	6.262500	5.990000	6.0600	-3.503%	1,536,580	+145.050%
2024-10-09	6.4500	6.450000	6.280000	6.2800	-2.636%	1,397,052	+136.465%
2024-10-08	6.6100	6.745000	6.340000	6.4500	-3.298%	2,135,257	+130.233%
2024-10-07	6.6800	6.770000	6.560000	6.6700	-0.448%	1,736,581	+122.639%
2024-10-04	6.5000	6.780000	6.490000	6.7000	+3.555%	2,609,063	+121.642%
2024-10-03	6.6300	6.700000	6.400000	6.4700	-4.148%	2,529,328	+129.521%
2024-10-02	6.7000	6.900000	6.530000	6.7500	0.000%	2,585,902	+120.000%
2024-10-01	6.8000	6.905000	6.680000	6.7500	-1.316%	2,430,042	+120.000%
2024-09-30	6.7800	7.055000	6.745000	6.8400	+0.885%	2,495,613	+117.105%
2024-09-27	6.8500	6.900000	6.670000	6.7800	+0.148%	2,233,265	+119.027%
2024-09-26	6.5400	6.780000	6.420000	6.7700	+6.447%	3,315,393	+119.350%
2024-09-25	6.4100	6.460000	6.205000	6.3600	-1.548%	2,986,852	+133.491%
2024-09-24	6.0800	6.500000	6.080000	6.4600	+6.954%	3,864,591	+129.876%
2024-09-23	5.7000	6.040000	5.625000	6.0400	+6.903%	2,834,454	+145.861%
2024-09-20	5.6300	5.735000	5.595000	5.6500	+0.355%	3,334,670	+162.832%

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

FIGS
FIGS, Inc.
stock NYSE