FIGS, Inc. (FIGS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.11 | 5.18 | 5.01 | 5.18 | 5.18 | 2,456,800 |
| May 01, 2024 | 5.10 | 5.18 | 4.92 | 5.07 | 5.07 | 1,893,800 |
| Apr 30, 2024 | 5.00 | 5.14 | 4.95 | 5.11 | 5.11 | 1,987,200 |
| Apr 29, 2024 | 4.98 | 5.09 | 4.93 | 5.03 | 5.03 | 2,743,800 |
| Apr 26, 2024 | 4.84 | 4.97 | 4.83 | 4.92 | 4.92 | 1,804,100 |
| Apr 25, 2024 | 4.77 | 4.87 | 4.66 | 4.81 | 4.81 | 2,405,500 |
| Apr 24, 2024 | 4.78 | 4.88 | 4.70 | 4.82 | 4.82 | 2,379,900 |
| Apr 23, 2024 | 4.72 | 4.85 | 4.72 | 4.79 | 4.79 | 1,321,500 |
| Apr 22, 2024 | 4.80 | 4.82 | 4.68 | 4.76 | 4.76 | 2,047,800 |
| Apr 19, 2024 | 4.68 | 4.84 | 4.68 | 4.79 | 4.79 | 2,546,500 |
| Apr 18, 2024 | 4.71 | 4.77 | 4.61 | 4.72 | 4.72 | 2,328,600 |
| Apr 17, 2024 | 4.70 | 4.74 | 4.64 | 4.71 | 4.71 | 1,968,300 |
| Apr 16, 2024 | 4.68 | 4.73 | 4.60 | 4.66 | 4.66 | 1,511,900 |
| Apr 15, 2024 | 4.96 | 4.99 | 4.72 | 4.73 | 4.73 | 2,137,000 |
| Apr 12, 2024 | 5.08 | 5.11 | 4.93 | 4.94 | 4.94 | 1,799,100 |
| Apr 11, 2024 | 5.27 | 5.41 | 5.08 | 5.13 | 5.13 | 2,001,000 |
| Apr 10, 2024 | 5.17 | 5.26 | 5.12 | 5.23 | 5.23 | 1,817,700 |
| Apr 09, 2024 | 5.27 | 5.46 | 5.26 | 5.37 | 5.37 | 2,908,200 |
| Apr 08, 2024 | 5.00 | 5.27 | 5.00 | 5.27 | 5.27 | 4,084,000 |
| Apr 05, 2024 | 4.64 | 5.03 | 4.62 | 4.96 | 4.96 | 3,449,600 |
| Apr 04, 2024 | 4.52 | 4.78 | 4.52 | 4.70 | 4.70 | 4,578,500 |
| Apr 03, 2024 | 4.45 | 4.52 | 4.37 | 4.47 | 4.47 | 2,787,400 |
| Apr 02, 2024 | 4.51 | 4.66 | 4.43 | 4.49 | 4.49 | 4,810,100 |
| Apr 01, 2024 | 4.97 | 4.97 | 4.82 | 4.85 | 4.85 | 4,377,300 |
| Mar 28, 2024 | 4.98 | 5.09 | 4.90 | 4.98 | 4.98 | 2,583,700 |
| Mar 27, 2024 | 4.83 | 5.01 | 4.82 | 4.97 | 4.97 | 3,094,900 |
| Mar 26, 2024 | 4.82 | 4.87 | 4.73 | 4.80 | 4.80 | 3,057,100 |
| Mar 25, 2024 | 4.93 | 5.00 | 4.74 | 4.75 | 4.75 | 2,458,100 |
| Mar 22, 2024 | 4.95 | 4.95 | 4.84 | 4.89 | 4.89 | 2,019,800 |
| Mar 21, 2024 | 4.96 | 5.04 | 4.93 | 4.98 | 4.98 | 2,657,900 |
| Mar 20, 2024 | 4.85 | 5.06 | 4.76 | 4.97 | 4.97 | 3,373,500 |
| Mar 19, 2024 | 4.91 | 4.98 | 4.85 | 4.89 | 4.89 | 2,398,000 |
| Mar 18, 2024 | 5.00 | 5.00 | 4.80 | 4.95 | 4.95 | 3,807,800 |
| Mar 15, 2024 | 4.93 | 5.04 | 4.91 | 5.03 | 5.03 | 5,056,600 |
| Mar 14, 2024 | 5.21 | 5.23 | 4.91 | 4.97 | 4.97 | 3,325,000 |
| Mar 13, 2024 | 5.26 | 5.38 | 5.20 | 5.21 | 5.21 | 3,054,600 |
| Mar 12, 2024 | 5.55 | 5.55 | 5.27 | 5.29 | 5.29 | 3,267,800 |
| Mar 11, 2024 | 5.58 | 5.76 | 5.52 | 5.52 | 5.52 | 4,548,400 |
| Mar 08, 2024 | 5.19 | 5.61 | 5.10 | 5.61 | 5.61 | 4,321,500 |
| Mar 07, 2024 | 5.40 | 5.49 | 5.32 | 5.36 | 5.36 | 2,885,500 |
| Mar 06, 2024 | 5.55 | 5.57 | 5.34 | 5.38 | 5.38 | 3,310,800 |
| Mar 05, 2024 | 5.43 | 5.70 | 5.36 | 5.48 | 5.48 | 4,218,600 |
| Mar 04, 2024 | 5.20 | 5.55 | 5.18 | 5.53 | 5.53 | 6,002,100 |
| Mar 01, 2024 | 5.23 | 5.31 | 5.09 | 5.19 | 5.19 | 7,716,100 |
| Feb 29, 2024 | 5.01 | 5.34 | 4.95 | 5.23 | 5.23 | 39,695,900 |
| Feb 28, 2024 | 5.86 | 6.12 | 5.82 | 6.03 | 6.03 | 6,653,400 |
| Feb 27, 2024 | 5.71 | 6.05 | 5.67 | 5.96 | 5.96 | 4,038,400 |
| Feb 26, 2024 | 5.85 | 5.94 | 5.62 | 5.62 | 5.62 | 4,933,000 |
| Feb 23, 2024 | 6.00 | 6.10 | 5.86 | 5.87 | 5.87 | 2,454,500 |
| Feb 22, 2024 | 6.23 | 6.40 | 5.99 | 6.02 | 6.02 | 2,903,700 |
| Feb 21, 2024 | 6.24 | 6.35 | 6.13 | 6.21 | 6.21 | 3,411,000 |
| Feb 20, 2024 | 6.15 | 6.27 | 6.15 | 6.26 | 6.26 | 2,256,100 |
| Feb 16, 2024 | 6.34 | 6.41 | 6.26 | 6.27 | 6.27 | 2,020,900 |
| Feb 15, 2024 | 6.52 | 6.55 | 6.37 | 6.47 | 6.47 | 1,942,100 |
| Feb 14, 2024 | 6.20 | 6.44 | 6.11 | 6.42 | 6.42 | 1,925,300 |
| Feb 13, 2024 | 6.23 | 6.31 | 6.00 | 6.06 | 6.06 | 3,597,000 |
| Feb 12, 2024 | 6.13 | 6.58 | 6.10 | 6.56 | 6.56 | 4,676,300 |
| Feb 09, 2024 | 6.07 | 6.19 | 6.02 | 6.13 | 6.13 | 1,684,400 |
| Feb 08, 2024 | 5.91 | 6.10 | 5.89 | 6.07 | 6.07 | 2,993,400 |
| Feb 07, 2024 | 5.96 | 5.99 | 5.86 | 5.88 | 5.88 | 1,985,900 |
| Feb 06, 2024 | 5.82 | 6.00 | 5.77 | 5.97 | 5.97 | 2,016,300 |
| Feb 05, 2024 | 5.81 | 5.93 | 5.72 | 5.85 | 5.85 | 2,718,700 |
| Feb 02, 2024 | 5.79 | 5.95 | 5.73 | 5.88 | 5.88 | 2,188,000 |
| Feb 01, 2024 | 5.82 | 5.92 | 5.68 | 5.89 | 5.89 | 3,751,200 |
| Jan 31, 2024 | 5.89 | 6.06 | 5.75 | 5.76 | 5.76 | 3,718,800 |
| Jan 30, 2024 | 6.06 | 6.08 | 5.91 | 5.94 | 5.94 | 3,418,300 |
| Jan 29, 2024 | 6.10 | 6.24 | 6.04 | 6.19 | 6.19 | 3,380,700 |
| Jan 26, 2024 | 6.00 | 6.24 | 5.99 | 6.11 | 6.11 | 4,018,000 |
| Jan 25, 2024 | 6.05 | 6.08 | 5.89 | 5.94 | 5.94 | 2,430,400 |
| Jan 24, 2024 | 6.14 | 6.31 | 5.90 | 5.98 | 5.98 | 4,761,900 |
| Jan 23, 2024 | 6.11 | 6.13 | 5.77 | 5.84 | 5.84 | 3,381,400 |
| Jan 22, 2024 | 5.98 | 6.15 | 5.88 | 5.99 | 5.99 | 3,736,500 |
| Jan 19, 2024 | 5.97 | 5.97 | 5.74 | 5.92 | 5.92 | 3,898,400 |
| Jan 18, 2024 | 5.95 | 6.04 | 5.61 | 5.95 | 5.95 | 6,004,400 |
| Jan 17, 2024 | 5.86 | 5.92 | 5.75 | 5.89 | 5.89 | 4,092,200 |
| Jan 16, 2024 | 6.01 | 6.05 | 5.93 | 5.97 | 5.97 | 2,911,200 |
| Jan 12, 2024 | 6.22 | 6.29 | 6.07 | 6.10 | 6.10 | 3,302,000 |
| Jan 11, 2024 | 6.13 | 6.20 | 6.02 | 6.15 | 6.15 | 4,901,700 |
| Jan 10, 2024 | 6.11 | 6.30 | 6.03 | 6.16 | 6.16 | 3,047,900 |
| Jan 09, 2024 | 6.11 | 6.26 | 5.98 | 6.13 | 6.13 | 4,043,700 |
| Jan 08, 2024 | 6.21 | 6.43 | 6.14 | 6.21 | 6.21 | 4,364,000 |
| Jan 05, 2024 | 6.08 | 6.26 | 5.93 | 6.15 | 6.15 | 6,646,800 |
| Jan 04, 2024 | 6.28 | 6.36 | 6.14 | 6.15 | 6.15 | 3,483,300 |
| Jan 03, 2024 | 6.53 | 6.55 | 6.26 | 6.31 | 6.31 | 3,986,100 |
| Jan 02, 2024 | 6.88 | 6.88 | 6.55 | 6.69 | 6.69 | 4,499,800 |
| Dec 29, 2023 | 7.33 | 7.38 | 6.87 | 6.95 | 6.95 | 3,101,200 |
| Dec 28, 2023 | 7.46 | 7.46 | 7.29 | 7.37 | 7.37 | 1,804,900 |
| Dec 27, 2023 | 7.64 | 7.80 | 7.45 | 7.54 | 7.54 | 1,934,200 |
| Dec 26, 2023 | 7.98 | 7.98 | 7.61 | 7.65 | 7.65 | 1,992,500 |
| Dec 22, 2023 | 7.73 | 7.97 | 7.68 | 7.94 | 7.94 | 2,535,300 |
| Dec 21, 2023 | 7.45 | 7.84 | 7.45 | 7.82 | 7.82 | 2,537,300 |
| Dec 20, 2023 | 7.48 | 7.72 | 7.34 | 7.35 | 7.35 | 4,100,300 |
| Dec 19, 2023 | 7.04 | 7.59 | 7.04 | 7.51 | 7.51 | 3,266,400 |
| Dec 18, 2023 | 7.19 | 7.26 | 6.98 | 6.99 | 6.99 | 2,211,900 |
| Dec 15, 2023 | 7.47 | 7.47 | 7.12 | 7.14 | 7.14 | 2,724,800 |
| Dec 14, 2023 | 7.25 | 7.88 | 7.24 | 7.41 | 7.41 | 4,490,000 |
| Dec 13, 2023 | 6.87 | 7.09 | 6.70 | 7.06 | 7.06 | 2,394,700 |
| Dec 12, 2023 | 6.98 | 7.00 | 6.71 | 6.88 | 6.88 | 1,878,100 |
| Dec 11, 2023 | 6.94 | 7.13 | 6.93 | 7.00 | 7.00 | 2,128,000 |
| Dec 08, 2023 | 6.99 | 7.12 | 6.90 | 6.94 | 6.94 | 1,589,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.