5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+19.32%
3 MONTH PERFORMANCE
+21.25%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-15.19%
1 YEAR PERFORMANCE
+18.78%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/02/2025 | $4.10 | $4.52 (10.24%) | $4.54 | $4.05 | 2.21 M | $751.87 M |
| 05/01/2025 | $4.05 | $4.03 (-0.49%) | $4.12 | $3.97 | 1.03 M | $670.36 M |
| 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 | 860.92 K | $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 | 768.23 K | $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 | 850.90 K | $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 |
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.
