FIGS Inc. (FIGS)
NYSE: FIGS
· Real-Time Price · USD
7.01
0.08 (1.15%)
At close: Aug 18, 2025, 3:59 PM
7.03
0.21%
Pre-market: Aug 19, 2025, 05:32 AM EDT
FIGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.95 | 7.07 | 6.89 | 7.03 | 7.03 | 1.44% | 2,540,752 |
| Aug 15, 2025 | 6.89 | 6.98 | 6.80 | 6.93 | 6.93 | 1.32% | 1,579,660 |
| Aug 14, 2025 | 6.80 | 6.95 | 6.74 | 6.84 | 6.84 | -1.72% | 1,724,133 |
| Aug 13, 2025 | 6.75 | 7.05 | 6.69 | 6.96 | 6.96 | 4.98% | 2,977,508 |
| Aug 12, 2025 | 6.36 | 6.66 | 6.29 | 6.63 | 6.63 | 5.74% | 1,684,170 |
| Aug 11, 2025 | 6.28 | 6.51 | 6.13 | 6.27 | 6.27 | 0.80% | 2,639,627 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.07 | 6.22 | 6.22 | -5.04% | 3,803,102 |
| Aug 7, 2025 | 6.52 | 6.65 | 6.34 | 6.55 | 6.55 | 2.34% | 4,425,000 |
| Aug 6, 2025 | 6.23 | 6.44 | 6.20 | 6.40 | 6.40 | 3.73% | 1,791,103 |
| Aug 5, 2025 | 6.25 | 6.27 | 6.08 | 6.17 | 6.17 | -0.80% | 1,459,230 |
| Aug 4, 2025 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | 0.16% | 1,695,071 |
| Aug 1, 2025 | 6.31 | 6.38 | 6.08 | 6.21 | 6.21 | -4.46% | 2,205,700 |
| Jul 31, 2025 | 6.59 | 6.74 | 6.36 | 6.50 | 6.50 | -1.37% | 3,824,800 |
| Jul 30, 2025 | 6.64 | 6.75 | 6.54 | 6.59 | 6.59 | -1.20% | 1,270,800 |
| Jul 29, 2025 | 6.68 | 6.73 | 6.52 | 6.67 | 6.67 | -0.15% | 1,042,611 |
| Jul 28, 2025 | 6.55 | 6.78 | 6.54 | 6.68 | 6.68 | 2.14% | 1,487,638 |
| Jul 25, 2025 | 6.49 | 6.54 | 6.30 | 6.54 | 6.54 | 0.77% | 1,128,895 |
| Jul 24, 2025 | 6.56 | 6.62 | 6.49 | 6.49 | 6.49 | -0.76% | 1,698,973 |
| Jul 23, 2025 | 6.44 | 6.59 | 6.38 | 6.54 | 6.54 | 2.51% | 1,717,700 |
| Jul 22, 2025 | 6.17 | 6.48 | 6.08 | 6.38 | 6.38 | 5.80% | 4,749,401 |