5 DAY PERFORMANCE
-5.77%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
+37.39%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+3.33%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $6.20 | $6.22 (0.32%) | $6.30 | $6.10 | 1.69 M | $1.01 B |
| 08/01/2025 | $6.31 | $6.21 (-1.58%) | $6.38 | $6.08 | 2.21 M | $1.01 B |
| 07/31/2025 | $6.59 | $6.50 (-1.37%) | $6.74 | $6.36 | 3.82 M | $1.06 B |
| 07/30/2025 | $6.64 | $6.59 (-0.75%) | $6.75 | $6.54 | 1.27 M | $1.07 B |
| 07/29/2025 | $6.68 | $6.67 (-0.15%) | $6.73 | $6.52 | 1.04 M | $1.08 B |
| 07/28/2025 | $6.55 | $6.68 (1.98%) | $6.78 | $6.54 | 1.49 M | $1.09 B |
| 07/25/2025 | $6.49 | $6.54 (0.77%) | $6.54 | $6.30 | 1.13 M | $1.06 B |
| 07/24/2025 | $6.56 | $6.49 (-1.07%) | $6.62 | $6.49 | 1.70 M | $1.05 B |
| 07/23/2025 | $6.44 | $6.54 (1.55%) | $6.59 | $6.38 | 1.72 M | $1.06 B |
| 07/22/2025 | $6.17 | $6.38 (3.4%) | $6.48 | $6.08 | 4.75 M | $1.04 B |
| 07/21/2025 | $6.04 | $6.03 (-0.17%) | $6.29 | $5.97 | 1.68 M | $979.67 M |
| 07/18/2025 | $5.89 | $5.91 (0.34%) | $6.10 | $5.84 | 1.54 M | $960.17 M |
| 07/17/2025 | $5.89 | $5.81 (-1.36%) | $6.04 | $5.81 | 1.29 M | $943.93 M |
| 07/16/2025 | $5.88 | $5.86 (-0.34%) | $5.91 | $5.66 | 2.11 M | $952.05 M |
| 07/15/2025 | $6.10 | $5.87 (-3.77%) | $6.10 | $5.85 | 1.10 M | $953.68 M |
| 07/14/2025 | $5.96 | $6.02 (1.01%) | $6.18 | $5.93 | 1.79 M | $978.05 M |
| 07/11/2025 | $6.10 | $6.00 (-1.64%) | $6.23 | $5.98 | 2.14 M | $974.80 M |
| 07/10/2025 | $5.87 | $6.16 (4.94%) | $6.21 | $5.80 | 2.20 M | $1.00 B |
| 07/09/2025 | $5.87 | $5.84 (-0.51%) | $5.98 | $5.78 | 1.56 M | $948.80 M |
| 07/08/2025 | $5.82 | $5.82 (0%) | $5.93 | $5.79 | 1.24 M | $945.55 M |
| 07/07/2025 | $5.82 | $5.78 (-0.69%) | $5.94 | $5.76 | 1.37 M | $939.05 M |
| 07/03/2025 | $5.86 | $5.85 (-0.17%) | $5.95 | $5.80 | 841.71 K | $950.43 M |
| 07/02/2025 | $5.62 | $5.91 (5.16%) | $5.96 | $5.60 | 1.81 M | $960.17 M |
| 07/01/2025 | $5.66 | $5.65 (-0.18%) | $5.78 | $5.58 | 1.56 M | $917.93 M |
| 06/30/2025 | $5.90 | $5.64 (-4.41%) | $5.97 | $5.64 | 1.95 M | $916.31 M |
| 06/27/2025 | $5.85 | $5.89 (0.68%) | $5.92 | $5.72 | 10.48 M | $956.92 M |
| 06/26/2025 | $5.68 | $5.82 (2.46%) | $5.84 | $5.47 | 1.99 M | $945.55 M |
| 06/25/2025 | $5.75 | $5.66 (-1.57%) | $5.87 | $5.59 | 2.54 M | $919.56 M |
| 06/24/2025 | $5.39 | $5.71 (5.94%) | $5.74 | $5.34 | 3.12 M | $927.68 M |
| 06/23/2025 | $5.19 | $5.33 (2.7%) | $5.38 | $5.15 | 2.71 M | $865.94 M |
| 06/20/2025 | $5.32 | $5.25 (-1.32%) | $5.44 | $5.22 | 3.17 M | $852.95 M |
| 06/18/2025 | $5.26 | $5.25 (-0.19%) | $5.39 | $5.19 | 2.47 M | $852.95 M |
| 06/17/2025 | $5.24 | $5.24 (0%) | $5.37 | $5.19 | 2.24 M | $851.32 M |
| 06/16/2025 | $5.16 | $5.33 (3.29%) | $5.36 | $5.08 | 1.66 M | $865.94 M |
| 06/13/2025 | $5.10 | $5.03 (-1.37%) | $5.18 | $4.98 | 1.71 M | $817.20 M |
| 06/12/2025 | $5.14 | $5.21 (1.36%) | $5.27 | $5.13 | 1.58 M | $846.45 M |
| 06/11/2025 | $5.26 | $5.20 (-1.14%) | $5.34 | $5.20 | 1.49 M | $844.82 M |
| 06/10/2025 | $5.19 | $5.20 (0.19%) | $5.34 | $5.15 | 1.81 M | $844.82 M |
| 06/09/2025 | $5.13 | $5.16 (0.58%) | $5.22 | $4.98 | 1.46 M | $838.32 M |
| 06/06/2025 | $5.09 | $5.09 (0%) | $5.15 | $5.05 | 1.20 M | $826.95 M |
| 06/05/2025 | $5.12 | $5.09 (-0.59%) | $5.16 | $5.02 | 1.70 M | $826.95 M |
| 06/04/2025 | $4.63 | $5.10 (10.15%) | $5.11 | $4.59 | 2.59 M | $828.58 M |
| 06/03/2025 | $4.33 | $4.61 (6.47%) | $4.62 | $4.27 | 1.65 M | $748.97 M |
| 06/02/2025 | $4.33 | $4.35 (0.46%) | $4.39 | $4.25 | 1.39 M | $706.73 M |
| 05/30/2025 | $4.35 | $4.35 (0%) | $4.45 | $4.30 | 1.61 M | $706.73 M |
| 05/29/2025 | $4.33 | $4.38 (1.15%) | $4.43 | $4.30 | 1.55 M | $711.60 M |
| 05/28/2025 | $4.42 | $4.32 (-2.26%) | $4.43 | $4.30 | 1.58 M | $701.85 M |
| 05/27/2025 | $4.43 | $4.44 (0.23%) | $4.46 | $4.37 | 1.72 M | $721.35 M |
| 05/23/2025 | $4.40 | $4.40 (0%) | $4.47 | $4.36 | 1.22 M | $714.85 M |
| 05/22/2025 | $4.40 | $4.52 (2.73%) | $4.54 | $4.36 | 1.15 M | $734.35 M |
| 05/21/2025 | $4.49 | $4.45 (-0.89%) | $4.66 | $4.43 | 1.18 M | $722.97 M |
| 05/20/2025 | $4.56 | $4.56 (0%) | $4.63 | $4.45 | 2.30 M | $740.84 M |
| 05/19/2025 | $4.57 | $4.56 (-0.22%) | $4.59 | $4.49 | 1.27 M | $740.84 M |
| 05/16/2025 | $4.65 | $4.68 (0.65%) | $4.74 | $4.64 | 1.35 M | $760.34 M |
| 05/15/2025 | $4.62 | $4.64 (0.43%) | $4.72 | $4.50 | 2.36 M | $753.84 M |
| 05/14/2025 | $4.62 | $4.62 (0%) | $4.77 | $4.58 | 2.98 M | $750.59 M |
| 05/13/2025 | $4.66 | $4.60 (-1.29%) | $4.84 | $4.55 | 3.20 M | $747.34 M |
| 05/12/2025 | $5.10 | $4.60 (-9.8%) | $5.22 | $4.48 | 3.52 M | $747.34 M |
| 05/09/2025 | $5.11 | $4.92 (-3.72%) | $5.13 | $4.64 | 3.36 M | $799.33 M |
| 05/08/2025 | $4.97 | $5.05 (1.61%) | $5.09 | $4.86 | 3.37 M | $820.45 M |
| 05/07/2025 | $4.73 | $4.89 (3.38%) | $4.92 | $4.69 | 2.01 M | $813.42 M |
| 05/06/2025 | $4.46 | $4.74 (6.28%) | $4.84 | $4.41 | 2.44 M | $788.47 M |
| 05/05/2025 | $4.48 | $4.51 (0.67%) | $4.58 | $4.45 | 1.66 M | $750.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
