5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-14.36%
3 MONTH PERFORMANCE
-29.39%
6 MONTH PERFORMANCE
-37.21%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-21.23%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.92 | $4.03 (2.81%) | $4.07 | $3.82 | 1.60 M | $670.36 M |
| 04/29/2025 | $3.93 | $3.99 (1.53%) | $4.01 | $3.93 | 860,915 | $663.71 M |
| 04/28/2025 | $4.05 | $3.98 (-1.73%) | $4.08 | $3.91 | 1.04 M | $662.05 M |
| 04/25/2025 | $4.03 | $4.04 (0.25%) | $4.07 | $3.87 | 1.76 M | $672.03 M |
| 04/24/2025 | $4.05 | $4.11 (1.48%) | $4.11 | $3.98 | 768,230 | $683.67 M |
| 04/23/2025 | $4.02 | $4.01 (-0.25%) | $4.26 | $3.98 | 1.57 M | $667.04 M |
| 04/22/2025 | $3.84 | $3.88 (1.04%) | $3.95 | $3.77 | 1.27 M | $645.41 M |
| 04/21/2025 | $3.93 | $3.81 (-3.05%) | $3.97 | $3.80 | 1.38 M | $633.77 M |
| 04/17/2025 | $4.05 | $3.96 (-2.22%) | $4.13 | $3.93 | 1.04 M | $658.72 M |
| 04/16/2025 | $4.27 | $4.08 (-4.45%) | $4.31 | $4.01 | 850,900 | $678.68 M |
| 04/15/2025 | $4.24 | $4.27 (0.71%) | $4.39 | $4.24 | 1.04 M | $710.28 M |
| 04/14/2025 | $4.34 | $4.26 (-1.84%) | $4.34 | $4.16 | 1.04 M | $708.62 M |
| 04/11/2025 | $3.94 | $4.26 (8.12%) | $4.29 | $3.92 | 1.83 M | $708.62 M |
| 04/10/2025 | $3.92 | $3.98 (1.53%) | $3.98 | $3.82 | 1.75 M | $662.05 M |
| 04/09/2025 | $3.57 | $4.04 (13.17%) | $4.16 | $3.57 | 2.90 M | $672.03 M |
| 04/08/2025 | $3.91 | $3.62 (-7.42%) | $4.03 | $3.57 | 1.84 M | $602.16 M |
| 04/07/2025 | $3.83 | $3.82 (-0.26%) | $4.11 | $3.67 | 2.03 M | $635.43 M |
| 04/04/2025 | $3.66 | $3.97 (8.47%) | $4.12 | $3.66 | 2.48 M | $660.38 M |
| 04/03/2025 | $4.42 | $3.93 (-11.09%) | $4.45 | $3.84 | 4.76 M | $653.73 M |
| 04/02/2025 | $4.43 | $4.65 (4.97%) | $4.73 | $4.43 | 2.34 M | $773.50 M |
| 04/01/2025 | $4.60 | $4.51 (-1.96%) | $4.64 | $4.47 | 1.82 M | $750.21 M |
| 03/31/2025 | $4.64 | $4.59 (-1.08%) | $4.68 | $4.53 | 1.46 M | $763.51 M |
| 03/28/2025 | $4.82 | $4.70 (-2.49%) | $4.89 | $4.65 | 1.72 M | $781.81 M |
| 03/27/2025 | $4.78 | $4.86 (1.67%) | $5.01 | $4.71 | 2.05 M | $808.43 M |
| 03/26/2025 | $4.67 | $4.83 (3.43%) | $4.87 | $4.52 | 2.74 M | $803.44 M |
| 03/25/2025 | $4.71 | $4.68 (-0.64%) | $4.76 | $4.63 | 2.19 M | $778.49 M |
| 03/24/2025 | $4.40 | $4.84 (10%) | $4.86 | $4.37 | 3.95 M | $805.10 M |
| 03/21/2025 | $4.37 | $4.33 (-0.92%) | $4.37 | $4.18 | 4.03 M | $720.27 M |
| 03/20/2025 | $4.47 | $4.42 (-1.12%) | $4.51 | $4.36 | 1.60 M | $735.24 M |
| 03/19/2025 | $4.61 | $4.52 (-1.95%) | $4.67 | $4.47 | 1.51 M | $751.87 M |
| 03/18/2025 | $4.48 | $4.63 (3.35%) | $4.70 | $4.44 | 1.86 M | $770.17 M |
| 03/17/2025 | $4.66 | $4.51 (-3.22%) | $4.74 | $4.49 | 1.73 M | $750.21 M |
| 03/14/2025 | $4.66 | $4.63 (-0.64%) | $4.70 | $4.60 | 1.58 M | $770.17 M |
| 03/13/2025 | $4.63 | $4.57 (-1.3%) | $4.74 | $4.56 | 1.91 M | $760.19 M |
| 03/12/2025 | $4.75 | $4.65 (-2.11%) | $4.77 | $4.54 | 1.60 M | $773.50 M |
| 03/11/2025 | $4.82 | $4.70 (-2.49%) | $4.82 | $4.56 | 2.05 M | $781.81 M |
| 03/10/2025 | $4.78 | $4.75 (-0.63%) | $4.90 | $4.74 | 2.27 M | $790.13 M |
| 03/07/2025 | $4.85 | $4.81 (-0.82%) | $4.92 | $4.65 | 2.36 M | $800.11 M |
| 03/06/2025 | $4.80 | $4.87 (1.46%) | $4.93 | $4.74 | 2.29 M | $810.09 M |
| 03/05/2025 | $4.77 | $4.84 (1.47%) | $4.90 | $4.66 | 2.65 M | $805.10 M |
| 03/04/2025 | $4.62 | $4.79 (3.68%) | $4.92 | $4.58 | 4.25 M | $796.78 M |
| 03/03/2025 | $4.66 | $4.61 (-1.07%) | $4.77 | $4.56 | 3.76 M | $766.84 M |
| 02/28/2025 | $5.50 | $4.57 (-16.91%) | $5.64 | $4.53 | 7.88 M | $760.19 M |
| 02/27/2025 | $5.61 | $5.58 (-0.53%) | $5.62 | $5.39 | 3.95 M | $928.19 M |
| 02/26/2025 | $5.58 | $5.70 (2.15%) | $5.71 | $5.52 | 1.71 M | $948.16 M |
| 02/25/2025 | $5.49 | $5.51 (0.36%) | $5.54 | $5.23 | 2.39 M | $916.55 M |
| 02/24/2025 | $5.52 | $5.43 (-1.63%) | $5.60 | $5.34 | 2.20 M | $903.24 M |
| 02/21/2025 | $5.39 | $5.47 (1.48%) | $5.52 | $5.20 | 2.16 M | $930.82 M |
| 02/20/2025 | $5.42 | $5.27 (-2.77%) | $5.50 | $5.19 | 2.24 M | $896.79 M |
| 02/19/2025 | $5.40 | $5.40 (0%) | $5.42 | $5.16 | 1.92 M | $918.91 M |
| 02/18/2025 | $5.54 | $5.50 (-0.72%) | $5.60 | $5.43 | 1.70 M | $935.93 M |
| 02/14/2025 | $5.41 | $5.50 (1.66%) | $5.57 | $5.41 | 1.11 M | $935.93 M |
| 02/13/2025 | $5.23 | $5.40 (3.25%) | $5.42 | $5.18 | 1.70 M | $918.91 M |
| 02/12/2025 | $5.04 | $5.20 (3.17%) | $5.23 | $5.03 | 1.21 M | $884.88 M |
| 02/11/2025 | $5.16 | $5.13 (-0.58%) | $5.24 | $5.09 | 1.17 M | $872.97 M |
| 02/10/2025 | $5.34 | $5.22 (-2.25%) | $5.37 | $5.20 | 873,480 | $888.28 M |
| 02/07/2025 | $5.42 | $5.32 (-1.85%) | $5.49 | $5.29 | 1.23 M | $905.30 M |
| 02/06/2025 | $5.61 | $5.45 (-2.85%) | $5.65 | $5.38 | 1.11 M | $927.42 M |
| 02/05/2025 | $5.52 | $5.53 (0.18%) | $5.62 | $5.47 | 884,421 | $941.03 M |
| 02/04/2025 | $5.46 | $5.52 (1.1%) | $5.62 | $5.46 | 1.66 M | $939.33 M |
| 02/03/2025 | $5.51 | $5.44 (-1.27%) | $5.70 | $5.42 | 1.60 M | $925.72 M |
| 01/31/2025 | $5.69 | $5.69 (0%) | $5.89 | $5.64 | 1.74 M | $968.26 M |
| 01/30/2025 | $5.75 | $5.70 (-0.87%) | $5.76 | $5.65 | 1.08 M | $969.96 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.
