Dark

FIGS
FIGS, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:55 PM EDT

11.23USD+2.793%(+0.31)4,355,504

14.03Bid 14.24Ask 0.21Spread

Pre-market

Aug 6, 2026 9:22:30 AM EDT

11.00USD+0.732%(+0.08)10,100

After-hours

Aug 6, 2026 4:57:30 PM EDT

14.80USD+31.849%(+3.57)191,465

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	10.9100	11.240000	10.8000	11.2300	+2.839%	4,355,504	0.000%
2026-08-05	10.7950	11.070000	10.7300	10.9200	+0.645%	2,109,342	+2.839%
2026-08-04	10.4200	11.285000	10.4100	10.8500	-0.276%	4,022,955	+3.502%
2026-08-03	10.8600	11.220000	10.6700	10.8800	+1.682%	5,115,592	+3.217%
2026-07-31	10.5700	10.755000	10.4300	10.7000	+2.002%	5,089,197	+4.953%
2026-07-30	10.6000	10.760000	10.1050	10.4900	-0.663%	3,441,191	+7.054%
2026-07-29	10.5000	10.920000	10.3100	10.5600	+2.227%	3,564,004	+6.345%
2026-07-28	10.0700	10.380000	9.7800	10.3300	+4.028%	1,883,532	+8.712%
2026-07-27	9.5700	10.010000	9.5700	9.9300	+4.416%	2,135,164	+13.092%
2026-07-24	9.4100	9.630000	9.2207	9.5100	+2.922%	2,080,588	+18.086%
2026-07-23	9.7900	9.790000	9.1700	9.2400	-6.855%	3,304,046	+21.537%
2026-07-22	10.2900	10.310000	9.7000	9.9200	-3.408%	2,914,400	+13.206%
2026-07-21	10.2500	10.400000	10.0600	10.2700	+0.097%	1,219,454	+9.348%
2026-07-20	10.1800	10.340000	9.9900	10.2600	-0.485%	1,933,820	+9.454%
2026-07-17	10.2500	10.630000	10.0100	10.3100	-0.097%	4,266,064	+8.923%
2026-07-16	10.0600	10.350000	9.8750	10.3200	+3.823%	3,487,247	+8.818%
2026-07-15	9.7500	10.169900	9.7500	9.9400	+2.263%	2,577,422	+12.978%
2026-07-14	10.0400	10.120000	9.6550	9.7200	-2.800%	1,901,906	+15.535%
2026-07-13	10.2200	10.340000	9.9750	10.0000	-0.398%	2,349,846	+12.300%
2026-07-10	10.3900	10.420000	10.0150	10.0400	-2.807%	1,871,502	+11.853%
2026-07-09	10.1500	10.400000	10.0203	10.3300	+0.584%	2,741,158	+8.712%
2026-07-08	9.8000	10.320000	9.6500	10.2700	+3.737%	5,435,526	+9.348%
2026-07-07	10.1600	10.220000	9.6700	9.9000	+0.202%	3,523,170	+13.434%
2026-07-06	10.0600	10.208600	9.8200	9.8800	-1.101%	2,662,918	+13.664%
2026-07-02	10.0500	10.540000	9.8700	9.9900	-0.597%	3,449,996	+12.412%
2026-07-01	10.1400	10.305000	10.0200	10.0500	-1.760%	3,156,524	+11.741%
2026-06-30	11.0300	11.055000	10.1700	10.2300	-7.671%	4,112,931	+9.775%
2026-06-29	11.4800	11.500000	10.8000	11.0800	-4.483%	2,579,600	+1.354%
2026-06-26	11.3400	11.640000	11.1200	11.6000	+4.599%	5,627,702	-3.190%
2026-06-25	11.6000	12.025000	11.0500	11.0900	-5.857%	3,797,145	+1.262%
2026-06-24	10.9600	11.790000	10.9600	11.7800	+6.800%	3,713,853	-4.669%
2026-06-23	11.0200	11.120000	10.9000	11.0300	-1.165%	1,974,839	+1.813%
2026-06-22	12.1300	12.180000	11.1000	11.1600	-9.342%	2,385,900	+0.627%
2026-06-18	12.2400	12.480000	12.0200	12.3100	+0.244%	3,651,742	-8.773%
2026-06-17	12.1700	12.950000	12.1700	12.2800	+0.491%	3,530,367	-8.550%
2026-06-16	12.3400	12.660000	11.8501	12.2200	-1.610%	4,319,581	-8.101%
2026-06-15	12.0600	12.520000	11.9700	12.4200	+3.846%	4,039,967	-9.581%
2026-06-12	11.4500	12.075000	11.1963	11.9600	+6.028%	2,804,659	-6.104%
2026-06-11	11.5000	11.620000	11.1300	11.2800	-1.742%	2,661,243	-0.443%
2026-06-10	11.6200	11.985000	11.4600	11.4800	-1.544%	3,067,417	-2.178%
2026-06-09	11.7500	12.245300	11.3600	11.6600	+0.691%	2,198,916	-3.688%
2026-06-08	12.0300	12.085100	11.5000	11.5800	-2.443%	1,815,031	-3.022%
2026-06-05	11.7200	12.020000	11.7200	11.8700	+1.453%	2,190,003	-5.392%
2026-06-04	12.0000	12.085000	11.5700	11.7000	-2.256%	2,714,271	-4.017%
2026-06-03	11.5600	12.000000	11.4900	11.9700	+4.724%	2,278,939	-6.182%
2026-06-02	11.6000	11.700000	11.3150	11.4300	-2.641%	2,063,210	-1.750%
2026-06-01	11.6100	12.045000	11.5500	11.7400	-0.170%	2,034,631	-4.344%
2026-05-29	12.2200	12.285000	11.7200	11.7600	-4.078%	3,128,979	-4.507%
2026-05-28	12.5800	12.750000	12.2150	12.2600	-3.616%	2,888,052	-8.401%
2026-05-27	12.9700	13.170000	12.6800	12.7200	-0.625%	1,640,166	-11.714%
2026-05-26	12.7200	13.070000	12.7000	12.8000	+2.073%	2,410,949	-12.266%
2026-05-22	12.4700	12.649100	12.3550	12.5400	+0.804%	2,228,060	-10.447%
2026-05-21	11.8900	12.540000	11.8000	12.4400	+2.219%	2,161,243	-9.727%
2026-05-20	11.4900	12.350000	11.3300	12.1700	+6.010%	2,787,119	-7.724%
2026-05-19	11.6800	11.820000	11.3550	11.4800	-0.174%	5,259,461	-2.178%
2026-05-18	11.7200	12.190000	11.4500	11.5000	-2.294%	3,975,079	-2.348%
2026-05-15	11.6900	12.005000	11.6500	11.7700	-1.671%	2,765,819	-4.588%
2026-05-14	12.2200	12.295000	11.8100	11.9700	-1.966%	2,621,078	-6.182%
2026-05-13	11.6200	12.310000	11.5500	12.2100	+6.082%	4,976,090	-8.026%
2026-05-12	11.9600	11.960000	11.4550	11.5100	-3.601%	4,440,164	-2.433%
2026-05-11	11.6200	12.090000	11.0750	11.9400	+2.666%	6,466,646	-5.946%
2026-05-08	12.1500	12.360000	10.7600	11.6300	-24.333%	11,615,451	-3.439%
2026-05-07	14.7500	15.580000	14.7200	15.3700	+6.000%	6,492,503	-26.936%
2026-05-06	14.5100	14.630000	14.1800	14.5000	-0.275%	4,019,345	-22.552%
2026-05-05	14.1100	14.635000	13.9600	14.5400	+4.080%	3,380,520	-22.765%
2026-05-04	15.0700	15.155000	13.8900	13.9700	-9.286%	5,933,944	-19.613%
2026-05-01	14.8100	15.770000	14.8000	15.4000	+2.941%	4,382,816	-27.078%
2026-04-30	14.9100	15.250000	14.6900	14.9600	-0.466%	2,006,693	-24.933%
2026-04-29	14.8700	15.550000	14.6300	15.0300	+0.067%	2,392,852	-25.283%
2026-04-28	15.6500	15.910000	14.8900	15.0200	-3.780%	2,650,281	-25.233%
2026-04-27	16.0000	16.065000	14.9300	15.6100	-5.451%	3,963,601	-28.059%
2026-04-24	16.3000	17.440000	16.0900	16.5100	+2.419%	5,382,460	-31.981%
2026-04-23	15.2700	16.270000	15.2500	16.1200	+4.202%	1,882,865	-30.335%
2026-04-22	16.1400	16.490000	15.2800	15.4700	-2.766%	2,128,818	-27.408%
2026-04-21	16.1400	16.288300	15.6600	15.9100	-0.500%	1,626,461	-29.415%
2026-04-20	16.0200	16.213600	15.5400	15.9900	-1.113%	1,916,995	-29.769%
2026-04-17	16.5300	16.650000	16.0200	16.1700	+0.685%	2,311,426	-30.550%
2026-04-16	15.4500	16.340000	15.0600	16.0600	+4.353%	3,715,487	-30.075%
2026-04-15	14.4200	15.440000	14.3800	15.3900	+5.992%	2,738,404	-27.031%
2026-04-14	14.6100	15.220000	14.2400	14.5200	+0.207%	2,785,262	-22.658%
2026-04-13	14.2800	14.749300	14.2800	14.4900	+1.899%	1,660,411	-22.498%
2026-04-10	14.6500	14.650000	14.0400	14.2200	-1.796%	2,144,887	-21.027%
2026-04-09	14.4500	14.670000	14.0300	14.4800	-1.093%	2,062,778	-22.445%
2026-04-08	14.2300	14.910000	14.0855	14.6400	+8.444%	4,022,059	-23.292%
2026-04-07	13.1800	13.630000	13.1600	13.5000	+0.746%	2,858,076	-16.815%
2026-04-06	15.1100	15.550000	13.2500	13.4000	-8.595%	5,736,721	-16.194%
2026-04-02	14.2500	14.750000	14.0100	14.6600	+0.274%	3,134,120	-23.397%
2026-04-01	15.0200	15.210000	14.5750	14.6200	-1.016%	2,492,064	-23.187%
2026-03-31	14.9000	15.150000	14.4858	14.7700	+2.569%	1,777,855	-23.968%
2026-03-30	14.8800	14.900000	14.2300	14.4000	-2.041%	1,718,193	-22.014%
2026-03-27	15.2300	15.250000	14.4000	14.7000	-4.731%	2,538,595	-23.605%
2026-03-26	15.6200	15.950000	15.3300	15.4300	-2.588%	2,719,889	-27.220%
2026-03-25	15.4500	16.000000	14.8750	15.8400	+3.869%	3,762,401	-29.104%
2026-03-24	14.6100	15.325000	14.4200	15.2500	+1.870%	2,699,876	-26.361%
2026-03-23	14.6400	15.235000	14.4400	14.9700	+5.348%	2,691,694	-24.983%
2026-03-20	14.8400	14.945000	14.1050	14.2100	-0.070%	3,400,826	-20.971%
2026-03-19	13.9500	14.370000	13.8500	14.2200	-1.250%	2,514,259	-21.027%
2026-03-18	14.5000	14.619300	14.0500	14.4000	0.000%	3,929,275	-22.014%
2026-03-17	15.1100	15.650000	14.3800	14.4000	-3.356%	3,255,312	-22.014%
2026-03-16	15.0000	15.430000	14.8600	14.9000	+0.337%	3,601,827	-24.631%
2026-03-13	15.1500	15.410000	14.6400	14.8500	-1.000%	2,437,465	-24.377%
2026-03-12	15.5000	15.610000	14.9800	15.0000	-4.459%	2,464,317	-25.133%
2026-03-11	15.8900	16.020000	14.8600	15.7000	-2.484%	3,596,111	-28.471%
2026-03-10	15.5500	16.300000	15.5500	16.1000	+4.072%	3,419,506	-30.248%
2026-03-09	15.9000	15.975000	15.2700	15.4700	-5.786%	5,370,952	-27.408%
2026-03-06	16.8800	16.915000	16.2800	16.4200	-3.241%	2,788,409	-31.608%
2026-03-05	16.9300	17.420000	16.5800	16.9700	0.000%	3,006,162	-33.824%
2026-03-04	16.9100	17.480000	16.8100	16.9700	+0.118%	3,805,540	-33.824%
2026-03-03	16.4200	17.200000	16.1600	16.9500	-0.993%	5,214,149	-33.746%
2026-03-02	15.6400	17.395000	15.2500	17.1200	+10.809%	8,983,621	-34.404%
2026-02-27	14.5700	15.899900	14.3000	15.4500	+23.897%	26,067,961	-27.314%
2026-02-26	11.0500	12.660000	11.0200	12.4700	+13.777%	9,744,115	-9.944%
2026-02-25	11.0200	11.040000	10.3750	10.9600	0.000%	4,692,887	+2.464%
2026-02-24	10.9500	11.205000	10.9450	10.9600	+0.458%	2,589,375	+2.464%
2026-02-23	11.0200	11.238000	10.6800	10.9100	-2.936%	2,476,008	+2.933%
2026-02-20	11.0000	11.510000	10.8500	11.2400	+1.170%	3,530,910	-0.089%
2026-02-19	10.6700	11.155000	10.6700	11.1100	+3.061%	3,269,588	+1.080%
2026-02-18	10.3100	10.795000	10.2750	10.7800	+5.171%	4,171,334	+4.174%
2026-02-17	10.2500	10.330000	9.9170	10.2500	0.000%	2,745,281	+9.561%
2026-02-13	10.2500	10.490000	10.1700	10.2500	+0.490%	2,359,263	+9.561%
2026-02-12	10.5700	10.750000	10.1250	10.2000	-3.042%	3,200,794	+10.098%
2026-02-11	10.5800	10.655000	10.3600	10.5200	+0.382%	4,274,731	+6.749%
2026-02-10	10.7500	10.792000	10.2600	10.4800	-2.421%	3,205,221	+7.156%
2026-02-09	10.8500	10.925000	10.6100	10.7400	0.000%	1,058,603	+4.562%
2026-02-06	10.6750	11.010000	10.5950	10.7400	+1.225%	2,773,639	+4.562%
2026-02-05	10.7200	10.810000	10.2600	10.6100	-2.750%	3,328,641	+5.844%
2026-02-04	10.9000	11.040000	10.4100	10.9100	+0.739%	2,632,593	+2.933%
2026-02-03	11.1600	11.240000	10.6100	10.8300	-2.432%	1,909,729	+3.693%
2026-02-02	10.9200	11.216900	10.7678	11.1000	+2.683%	3,179,007	+1.171%
2026-01-30	11.0900	11.320000	10.6850	10.8100	-3.482%	2,941,293	+3.885%
2026-01-29	11.3300	11.550000	11.1900	11.2000	-0.797%	2,226,325	+0.268%
2026-01-28	11.4600	11.490000	11.2100	11.2900	-1.311%	1,830,746	-0.531%
2026-01-27	11.3100	11.500000	11.0901	11.4400	+1.599%	1,595,206	-1.836%
2026-01-26	11.0400	11.700000	11.0400	11.2600	+1.900%	2,012,141	-0.266%
2026-01-23	11.3100	11.320000	10.6850	11.0500	-2.471%	2,474,486	+1.629%
2026-01-22	11.6800	11.780000	11.2350	11.3300	-2.159%	1,671,166	-0.883%
2026-01-21	11.7800	11.905000	11.1902	11.5800	-0.601%	2,754,373	-3.022%
2026-01-20	11.4100	11.670000	11.3250	11.6500	+0.431%	2,202,872	-3.605%
2026-01-16	12.2500	12.310000	11.5501	11.6000	-5.921%	2,595,636	-3.190%
2026-01-15	12.3500	12.500000	12.2700	12.3300	+0.244%	1,306,284	-8.921%
2026-01-14	12.2200	12.395000	12.0000	12.3000	0.000%	2,504,724	-8.699%
2026-01-13	12.1400	12.380000	12.0500	12.3000	+1.485%	2,115,623	-8.699%
2026-01-12	11.8400	12.180000	11.6601	12.1200	+2.799%	1,556,705	-7.343%
2026-01-09	11.8600	12.480000	11.7500	11.7900	-0.085%	1,755,981	-4.750%
2026-01-08	11.7300	12.035600	11.6700	11.8000	-1.503%	2,351,069	-4.831%
2026-01-07	11.5000	11.980000	11.3300	11.9800	+2.833%	3,102,093	-6.260%
2026-01-06	11.3100	11.715000	11.0200	11.6500	+3.280%	2,615,130	-3.605%
2026-01-05	11.4000	11.790000	11.2500	11.2800	-0.966%	2,515,733	-0.443%
2026-01-02	11.3900	11.529900	11.3350	11.3900	+0.264%	1,513,854	-1.405%
2025-12-31	11.5500	11.660000	11.3050	11.3600	-1.984%	2,635,705	-1.144%
2025-12-30	11.6000	11.620000	11.2750	11.5900	-0.172%	2,509,883	-3.106%
2025-12-29	11.7100	11.755000	11.4600	11.6100	-1.693%	1,719,802	-3.273%
2025-12-26	11.8100	11.880000	11.6100	11.8100	-0.505%	1,901,077	-4.911%
2025-12-24	11.8800	11.910000	11.8050	11.8700	+0.338%	544,214	-5.392%
2025-12-23	12.0900	12.190000	11.7000	11.8300	-3.033%	1,697,571	-5.072%
2025-12-22	12.1500	12.348000	12.0900	12.2000	+0.494%	1,896,302	-7.951%
2025-12-19	11.6700	12.160000	11.6700	12.1400	+3.495%	3,275,696	-7.496%
2025-12-18	11.5800	11.980000	11.5800	11.7300	+2.715%	1,840,843	-4.263%
2025-12-17	11.8000	11.910000	11.3400	11.4200	-3.629%	2,131,991	-1.664%
2025-12-16	11.9000	11.960000	11.6500	11.8500	+0.594%	2,360,664	-5.232%
2025-12-15	12.0100	12.200000	11.7800	11.7800	-1.587%	2,202,719	-4.669%
2025-12-12	11.7800	12.040000	11.7188	11.9700	+2.483%	2,354,076	-6.182%
2025-12-11	11.7700	12.008400	11.4500	11.6800	-0.765%	2,126,295	-3.853%
2025-12-10	11.9100	12.205000	11.6800	11.7700	+1.378%	3,878,703	-4.588%
2025-12-09	11.3800	11.680000	11.2700	11.6100	+1.575%	3,498,223	-3.273%
2025-12-08	11.4600	11.640000	11.2300	11.4300	0.000%	2,828,648	-1.750%
2025-12-05	11.1500	11.515000	11.0000	11.4300	+3.066%	2,960,305	-1.750%
2025-12-04	11.1900	11.261600	11.0600	11.0900	-1.771%	2,010,022	+1.262%
2025-12-03	10.6700	11.360000	10.6300	11.2900	+6.009%	4,556,019	-0.531%
2025-12-02	10.7800	10.953500	10.6314	10.6500	-1.206%	4,495,771	+5.446%
2025-12-01	9.7600	10.960000	9.7000	10.7800	+10.112%	5,808,352	+4.174%
2025-11-28	9.8500	9.990000	9.7300	9.7900	+0.617%	1,426,973	+14.709%
2025-11-26	9.6400	9.900000	9.5700	9.7300	+0.413%	1,730,323	+15.416%
2025-11-25	9.6800	9.800000	9.4550	9.6900	+0.937%	2,710,861	+15.893%
2025-11-24	9.6000	9.825000	9.5800	9.6000	-0.826%	2,300,699	+16.979%
2025-11-21	9.1700	9.700000	9.1250	9.6800	+6.257%	2,255,503	+16.012%
2025-11-20	9.3300	9.668000	9.1000	9.1100	-2.253%	2,360,451	+23.271%
2025-11-19	9.1300	9.460000	8.9900	9.3200	+2.305%	3,155,281	+20.494%
2025-11-18	9.1500	9.200000	8.9500	9.1100	-0.763%	1,636,758	+23.271%
2025-11-17	9.5000	9.500000	9.0600	9.1800	-0.649%	4,054,017	+22.331%
2025-11-14	9.2800	9.510000	9.1317	9.2400	-1.702%	2,327,169	+21.537%
2025-11-13	10.0800	10.239600	9.3250	9.4000	-6.188%	4,173,229	+19.468%
2025-11-12	9.7000	10.235000	9.6700	10.0200	+3.942%	3,591,643	+12.076%
2025-11-11	8.8900	9.650000	8.8650	9.6400	+9.173%	4,122,824	+16.494%
2025-11-10	8.7100	8.920000	8.3600	8.8300	+3.275%	3,015,843	+27.180%
2025-11-07	8.3600	8.897700	8.0000	8.5500	+13.697%	5,891,099	+31.345%
2025-11-06	7.4800	7.570000	7.3100	7.5200	-0.792%	3,879,441	+49.335%
2025-11-05	7.3900	7.705000	7.3150	7.5800	+2.710%	1,775,294	+48.153%
2025-11-04	7.4900	7.520000	7.3100	7.3800	-3.529%	1,971,164	+52.168%
2025-11-03	7.4300	7.685000	7.2100	7.6500	+2.547%	1,958,673	+46.797%
2025-10-31	7.7100	7.750000	7.3900	7.4600	-4.236%	1,427,135	+50.536%
2025-10-30	7.6800	7.890000	7.6800	7.7900	-0.128%	1,053,728	+44.159%
2025-10-29	8.0600	8.084000	7.7100	7.8000	-3.704%	2,316,793	+43.974%
2025-10-28	8.1100	8.160000	7.9750	8.1000	-0.613%	1,448,606	+38.642%
2025-10-27	8.3100	8.495000	8.1300	8.1500	-0.972%	2,237,318	+37.791%
2025-10-24	8.3300	8.420000	8.2200	8.2300	-0.604%	1,086,706	+36.452%
2025-10-23	8.0400	8.280000	7.9750	8.2800	+2.985%	1,045,774	+35.628%
2025-10-22	8.0600	8.236300	7.9400	8.0400	-1.591%	1,283,384	+39.677%
2025-10-21	8.0600	8.170000	7.9990	8.1700	+1.239%	1,165,112	+37.454%
2025-10-20	7.8800	8.170000	7.8600	8.0700	+2.672%	1,431,558	+39.157%
2025-10-17	7.6300	8.088900	7.6200	7.8600	+2.211%	2,501,584	+42.875%
2025-10-16	7.7600	7.930000	7.6201	7.6900	+0.261%	1,773,421	+46.034%
2025-10-15	7.4000	7.740000	7.4000	7.6700	+6.233%	2,247,729	+46.415%
2025-10-14	7.0000	7.285000	6.9600	7.2200	+1.834%	934,281	+55.540%
2025-10-13	6.9900	7.147000	6.9900	7.0900	+2.754%	1,051,239	+58.392%
2025-10-10	6.9500	6.990000	6.7700	6.9000	-0.576%	1,008,450	+62.754%
2025-10-09	6.9200	7.056618	6.8900	6.9400	+0.580%	1,117,057	+61.816%
2025-10-08	7.0700	7.165000	6.8900	6.9000	-1.569%	931,036	+62.754%
2025-10-07	6.9600	7.030000	6.9000	7.0100	-0.284%	885,652	+60.200%
2025-10-06	7.2000	7.200000	6.9750	7.0300	-1.125%	1,449,098	+59.744%
2025-10-03	7.3600	7.380000	7.1100	7.1100	-3.134%	1,470,664	+57.947%
2025-10-02	6.8400	7.375000	6.7416	7.3400	+8.260%	3,127,680	+52.997%
2025-10-01	6.6900	6.815000	6.6700	6.7800	+1.345%	1,737,894	+65.634%
2025-09-30	6.6400	6.739800	6.6300	6.6900	+0.905%	1,896,231	+67.862%
2025-09-29	6.6800	6.690000	6.5750	6.6300	+0.607%	1,951,437	+69.382%
2025-09-26	6.5600	6.630000	6.5300	6.5900	+0.304%	1,902,568	+70.410%
2025-09-25	6.6900	6.720000	6.5000	6.5700	-3.097%	1,571,773	+70.928%
2025-09-24	6.8600	6.930000	6.6500	6.7800	-1.022%	2,253,991	+65.634%
2025-09-23	6.9100	7.020000	6.7400	6.8500	-0.291%	1,883,180	+63.942%
2025-09-22	7.1600	7.270000	6.8600	6.8700	-5.372%	3,046,904	+63.464%
2025-09-19	7.4100	7.425000	7.0750	7.2600	-2.419%	6,397,386	+54.683%
2025-09-18	7.3600	7.480000	7.2700	7.4400	+2.058%	1,088,440	+50.941%
2025-09-17	7.3700	7.540000	7.2150	7.2900	-0.546%	1,174,052	+54.047%
2025-09-16	7.3600	7.430000	7.2010	7.3300	-0.136%	1,266,508	+53.206%
2025-09-15	7.1400	7.415000	7.1000	7.3400	+3.672%	1,304,366	+52.997%
2025-09-12	7.2500	7.280000	6.9900	7.0800	-3.014%	1,482,931	+58.616%
2025-09-11	6.8700	7.310000	6.8200	7.3000	+7.038%	2,457,926	+53.836%
2025-09-10	6.6600	6.830000	6.5900	6.8200	+2.556%	1,853,737	+64.663%
2025-09-09	6.8200	6.860000	6.5850	6.6500	-2.635%	1,439,077	+68.872%
2025-09-08	6.9000	6.960000	6.6850	6.8300	-0.871%	3,064,106	+64.422%
2025-09-05	6.7800	6.935000	6.7200	6.8900	+0.878%	1,769,901	+62.990%
2025-09-04	6.5600	6.845000	6.5600	6.8300	+3.485%	1,751,427	+64.422%
2025-09-03	6.7100	6.710000	6.5500	6.6000	-1.639%	1,950,243	+70.152%
2025-09-02	6.9500	6.980000	6.4950	6.7100	-4.823%	2,271,623	+67.362%
2025-08-29	7.1300	7.182400	6.9750	7.0500	-1.536%	1,156,974	+59.291%
2025-08-28	7.1100	7.185000	7.0050	7.1600	+1.130%	2,157,370	+56.844%
2025-08-27	7.0000	7.180000	6.9750	7.0800	+1.143%	1,632,774	+58.616%
2025-08-26	6.9500	7.015000	6.9000	7.0000	+1.302%	1,407,830	+60.429%
2025-08-25	7.0700	7.165000	6.8950	6.9100	-2.949%	1,627,501	+62.518%
2025-08-22	6.8900	7.235000	6.8400	7.1200	+2.742%	2,547,231	+57.725%
2025-08-21	7.1100	7.170000	6.8047	6.9300	-2.941%	1,999,695	+62.049%
2025-08-20	7.0600	7.170000	7.0020	7.1400	+0.563%	1,296,241	+57.283%
2025-08-19	7.0600	7.310000	7.0450	7.1000	+0.996%	2,091,185	+58.169%
2025-08-18	6.9500	7.065000	6.8900	7.0300	+1.443%	2,541,265	+59.744%
2025-08-15	6.8900	6.980000	6.7950	6.9300	+1.316%	1,579,660	+62.049%
2025-08-14	6.8000	6.950000	6.7350	6.8400	-1.724%	1,724,133	+64.181%
2025-08-13	6.7500	7.050000	6.6900	6.9600	+4.977%	2,977,508	+61.351%
2025-08-12	6.3600	6.660000	6.2900	6.6300	+5.742%	1,684,170	+69.382%
2025-08-11	6.2800	6.510000	6.1250	6.2700	+0.804%	2,639,627	+79.107%
2025-08-08	7.0000	7.000000	6.0650	6.2200	-5.038%	3,803,102	+80.547%
2025-08-07	6.5200	6.650000	6.3350	6.5500	+2.344%	4,424,963	+71.450%
2025-08-06	6.2300	6.440000	6.2000	6.4000	+3.728%	1,791,103	+75.469%
2025-08-05	6.2500	6.270000	6.0812	6.1700	-0.804%	1,459,230	+82.010%
2025-08-04	6.2000	6.295000	6.1000	6.2200	+0.161%	1,695,071	+80.547%
2025-08-01	6.3100	6.380000	6.0800	6.2100	-4.462%	2,205,692	+80.837%
2025-07-31	6.5900	6.740000	6.3600	6.5000	-1.366%	3,824,789	+72.769%
2025-07-30	6.6400	6.745000	6.5350	6.5900	-1.199%	1,270,800	+70.410%
2025-07-29	6.6800	6.730000	6.5150	6.6700	-0.150%	1,042,611	+68.366%
2025-07-28	6.5500	6.775000	6.5400	6.6800	+2.141%	1,487,638	+68.114%
2025-07-25	6.4900	6.540000	6.3000	6.5400	+0.770%	1,128,895	+71.713%
2025-07-24	6.5600	6.620000	6.4900	6.4900	-0.765%	1,698,973	+73.035%
2025-07-23	6.4400	6.590000	6.3750	6.5400	+2.508%	1,717,656	+71.713%
2025-07-22	6.1700	6.480000	6.0800	6.3800	+5.804%	4,749,401	+76.019%
2025-07-21	6.0400	6.290000	5.9650	6.0300	+2.030%	1,680,979	+86.235%
2025-07-18	5.8900	6.095000	5.8400	5.9100	+1.721%	1,535,726	+90.017%
2025-07-17	5.8900	6.039900	5.8100	5.8100	-0.853%	1,293,731	+93.287%
2025-07-16	5.8800	5.910000	5.6639	5.8600	-0.170%	2,108,534	+91.638%
2025-07-15	6.1000	6.100000	5.8450	5.8700	-2.492%	1,100,332	+91.312%
2025-07-14	5.9600	6.180000	5.9300	6.0200	+0.333%	1,788,925	+86.545%
2025-07-11	6.1000	6.230000	5.9800	6.0000	-2.597%	2,143,530	+87.167%
2025-07-10	5.8700	6.205000	5.7994	6.1600	+5.479%	2,202,424	+82.305%
2025-07-09	5.8700	5.975200	5.7800	5.8400	+0.344%	1,556,797	+92.295%
2025-07-08	5.8200	5.925000	5.7900	5.8200	+0.692%	1,244,875	+92.955%
2025-07-07	5.8200	5.935000	5.7619	5.7800	-1.197%	1,369,000	+94.291%
2025-07-03	5.8600	5.945000	5.8000	5.8500	-1.015%	841,712	+91.966%
2025-07-02	5.6200	5.960000	5.6003	5.9100	+4.602%	1,808,012	+90.017%
2025-07-01	5.6600	5.780000	5.5800	5.6500	+0.177%	1,559,583	+98.761%
2025-06-30	5.9000	5.970000	5.6400	5.6400	-4.244%	1,945,381	+99.113%
2025-06-27	5.8500	5.920000	5.7200	5.8900	+1.203%	10,483,390	+90.662%
2025-06-26	5.6800	5.840000	5.4700	5.8200	+2.827%	1,989,293	+92.955%
2025-06-25	5.7500	5.870000	5.5900	5.6600	-0.876%	2,540,608	+98.410%
2025-06-24	5.3900	5.740000	5.3350	5.7100	+7.129%	3,124,304	+96.673%
2025-06-23	5.1900	5.375000	5.1500	5.3300	+1.524%	2,711,222	+110.694%
2025-06-20	5.3200	5.440000	5.2200	5.2500	0.000%	3,165,403	+113.905%
2025-06-18	5.2600	5.390000	5.1900	5.2500	+0.191%	2,466,832	+113.905%
2025-06-17	5.2400	5.369900	5.1900	5.2400	-1.689%	2,242,489	+114.313%
2025-06-16	5.1600	5.360000	5.0810	5.3300	+5.964%	1,661,729	+110.694%
2025-06-13	5.1000	5.180000	4.9800	5.0300	-3.455%	1,711,264	+123.260%
2025-06-12	5.1400	5.270000	5.1300	5.2100	+0.192%	1,580,182	+115.547%
2025-06-11	5.2600	5.335000	5.1950	5.2000	0.000%	1,493,242	+115.962%
2025-06-10	5.1900	5.335000	5.1500	5.2000	+0.775%	1,810,789	+115.962%
2025-06-09	5.1300	5.220000	4.9800	5.1600	+1.375%	1,460,944	+117.636%
2025-06-06	5.0900	5.150000	5.0500	5.0900	0.000%	1,203,695	+120.629%
2025-06-05	5.1200	5.160000	5.0200	5.0900	-0.196%	1,704,684	+120.629%
2025-06-04	4.6300	5.110000	4.5850	5.1000	+10.629%	2,585,032	+120.196%
2025-06-03	4.3300	4.620000	4.2700	4.6100	+5.977%	1,645,820	+143.601%
2025-06-02	4.3300	4.395000	4.2500	4.3500	0.000%	1,385,801	+158.161%
2025-05-30	4.3500	4.450000	4.3000	4.3500	-0.685%	1,609,253	+158.161%
2025-05-29	4.3300	4.425000	4.3000	4.3800	+1.389%	1,550,077	+156.393%
2025-05-28	4.4200	4.430000	4.3000	4.3200	-2.703%	1,576,882	+159.954%
2025-05-27	4.4300	4.455000	4.3700	4.4400	+0.909%	1,717,353	+152.928%
2025-05-23	4.4000	4.465000	4.3600	4.4000	-2.655%	1,221,009	+155.227%
2025-05-22	4.4000	4.535000	4.3550	4.5200	+1.573%	1,154,437	+148.451%
2025-05-21	4.4900	4.655000	4.4300	4.4500	-2.412%	1,181,831	+152.360%
2025-05-20	4.5600	4.630000	4.4500	4.5600	0.000%	2,299,106	+146.272%
2025-05-19	4.5700	4.585000	4.4900	4.5600	-2.564%	1,266,864	+146.272%
2025-05-16	4.6500	4.740000	4.6400	4.6800	+0.862%	1,345,625	+139.957%
2025-05-15	4.6200	4.720000	4.5000	4.6400	+0.433%	2,362,565	+142.026%
2025-05-14	4.6200	4.770000	4.5800	4.6200	+0.435%	2,982,166	+143.074%
2025-05-13	4.6550	4.840000	4.5500	4.6000	0.000%	3,201,300	+144.130%
2025-05-12	5.1000	5.215000	4.4800	4.6000	-6.504%	3,519,713	+144.130%
2025-05-09	5.1100	5.130000	4.6396	4.9200	-2.574%	3,363,670	+128.252%
2025-05-08	4.9700	5.090000	4.8550	5.0500	+3.272%	3,368,845	+122.376%
2025-05-07	4.7300	4.920000	4.6900	4.8900	+3.165%	2,006,792	+129.652%
2025-05-06	4.4600	4.835000	4.4050	4.7400	+5.100%	2,444,338	+136.920%
2025-05-05	4.4800	4.575000	4.4500	4.5100	-0.221%	1,664,764	+149.002%
2025-05-02	4.1000	4.535000	4.0500	4.5200	+12.159%	2,213,880	+148.451%
2025-05-01	4.0500	4.115000	3.9745	4.0300	0.000%	1,034,185	+178.660%
2025-04-30	3.9200	4.070000	3.8200	4.0300	+1.003%	1,596,368	+178.660%
2025-04-29	3.9300	4.010000	3.9300	3.9900	+0.251%	860,915	+181.454%
2025-04-28	4.0500	4.080000	3.9100	3.9800	-1.485%	1,035,545	+182.161%
2025-04-25	4.0300	4.070000	3.8700	4.0400	-1.703%	1,757,952	+177.970%
2025-04-24	4.0500	4.110000	3.9750	4.1100	+2.494%	768,230	+173.236%
2025-04-23	4.0200	4.260000	3.9800	4.0100	+3.351%	1,573,769	+180.050%
2025-04-22	3.8400	3.950000	3.7650	3.8800	+1.837%	1,274,768	+189.433%
2025-04-21	3.9300	3.970000	3.8000	3.8100	-3.788%	1,382,691	+194.751%
2025-04-17	4.0500	4.130000	3.9300	3.9600	-2.941%	1,038,833	+183.586%
2025-04-16	4.2700	4.310000	4.0050	4.0800	-4.450%	850,876	+175.245%
2025-04-15	4.2400	4.395000	4.2350	4.2700	+0.235%	1,041,755	+162.998%
2025-04-14	4.3400	4.340000	4.1550	4.2600	0.000%	1,037,102	+163.615%
2025-04-11	3.9400	4.290000	3.9200	4.2600	+7.035%	1,829,050	+163.615%
2025-04-10	3.9200	3.980000	3.8150	3.9800	-1.485%	1,748,119	+182.161%
2025-04-09	3.5700	4.155000	3.5700	4.0400	+11.602%	2,896,252	+177.970%
2025-04-08	3.9100	4.030000	3.5650	3.6200	-5.236%	1,844,247	+210.221%
2025-04-07	3.8300	4.110000	3.6700	3.8200	-3.778%	2,026,529	+193.979%
2025-04-04	3.6600	4.120000	3.6600	3.9700	+1.018%	2,479,829	+182.872%
2025-04-03	4.4200	4.447300	3.8350	3.9300	-15.484%	4,758,042	+185.751%
2025-04-02	4.4300	4.730000	4.4300	4.6500	+3.104%	2,343,023	+141.505%
2025-04-01	4.6000	4.635000	4.4650	4.5100	-1.743%	1,821,517	+149.002%
2025-03-31	4.6400	4.680000	4.5300	4.5900	-2.340%	1,458,847	+144.662%
2025-03-28	4.8200	4.885000	4.6500	4.7000	-3.292%	1,717,099	+138.936%
2025-03-27	4.7800	5.009300	4.7100	4.8600	+0.621%	2,048,826	+131.070%
2025-03-26	4.6700	4.865000	4.5200	4.8300	+3.205%	2,723,214	+132.505%
2025-03-25	4.7100	4.755000	4.6250	4.6800	-3.306%	2,172,221	+139.957%
2025-03-24	4.4000	4.859900	4.3700	4.8400	+11.778%	3,940,589	+132.025%
2025-03-21	4.3700	4.370000	4.1800	4.3300	-2.036%	3,966,927	+159.353%
2025-03-20	4.4700	4.510000	4.3600	4.4200	-2.212%	1,588,857	+154.072%
2025-03-19	4.6100	4.665000	4.4700	4.5200	-2.376%	1,482,021	+148.451%
2025-03-18	4.4800	4.695000	4.4400	4.6300	+2.661%	1,831,255	+142.549%
2025-03-17	4.6600	4.740000	4.4900	4.5100	-2.592%	1,714,989	+149.002%
2025-03-14	4.6600	4.700000	4.6000	4.6300	+1.313%	1,572,296	+142.549%
2025-03-13	4.6300	4.740000	4.5600	4.5700	-1.720%	1,901,748	+145.733%
2025-03-12	4.7500	4.770000	4.5350	4.6500	-1.064%	1,576,477	+141.505%
2025-03-11	4.8200	4.820000	4.5600	4.7000	-1.053%	2,016,574	+138.936%
2025-03-10	4.7800	4.900000	4.7350	4.7500	-1.247%	2,253,985	+136.421%
2025-03-07	4.8500	4.920000	4.6500	4.8100	-1.232%	2,335,466	+133.472%
2025-03-06	4.8000	4.930000	4.7350	4.8700	+0.620%	2,271,899	+130.595%
2025-03-05	4.7700	4.900000	4.6600	4.8400	+1.044%	2,581,057	+132.025%
2025-03-04	4.6200	4.920000	4.5800	4.7900	+3.905%	4,215,550	+134.447%
2025-03-03	4.6600	4.770000	4.5550	4.6100	+0.875%	3,762,500	+143.601%
2025-02-28	5.5000	5.640000	4.5300	4.5700	-18.100%	7,863,269	+145.733%
2025-02-27	5.6100	5.620000	5.3900	5.5800	-2.105%	3,918,996	+101.254%
2025-02-26	5.5800	5.710000	5.5200	5.7000	+3.448%	1,678,539	+97.018%
2025-02-25	5.4900	5.535000	5.2300	5.5100	+1.473%	2,102,962	+103.811%
2025-02-24	5.5200	5.600000	5.3350	5.4300	-0.731%	2,163,253	+106.814%
2025-02-21	5.3900	5.515000	5.2000	5.4700	+3.795%	2,071,235	+105.302%
2025-02-20	5.4200	5.500000	5.1900	5.2700	-2.407%	2,211,063	+113.093%
2025-02-19	5.4000	5.420000	5.1600	5.4000	-1.818%	1,896,900	+107.963%
2025-02-18	5.5400	5.600000	5.4300	5.5000	0.000%	1,673,573	+104.182%
2025-02-14	5.4100	5.565000	5.4100	5.5000	+1.852%	1,094,797	+104.182%

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

FIGS
FIGS, Inc.
stock NYSE