5 DAY PERFORMANCE
-4.77%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-13.06%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
-5.08%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.00 | $5.78 (-3.67%) | $6.07 | $5.76 | 1.60 M | $983.58 M |
| 01/13/2025 | $5.95 | $5.96 (0.17%) | $6.00 | $5.78 | 2.56 M | $1.01 B |
| 01/10/2025 | $5.95 | $5.98 (0.5%) | $6.07 | $5.73 | 3.23 M | $1.02 B |
| 01/08/2025 | $5.88 | $6.08 (3.4%) | $6.09 | $5.86 | 3.03 M | $1.03 B |
| 01/07/2025 | $6.02 | $5.94 (-1.33%) | $6.12 | $5.84 | 1.80 M | $1.01 B |
| 01/06/2025 | $5.98 | $5.94 (-0.67%) | $6.02 | $5.85 | 1.70 M | $1.01 B |
| 01/03/2025 | $5.95 | $5.91 (-0.67%) | $6.05 | $5.82 | 1.57 M | $1.01 B |
| 01/02/2025 | $6.23 | $5.89 (-5.46%) | $6.23 | $5.83 | 2.25 M | $1.00 B |
| 12/31/2024 | $6.29 | $6.19 (-1.59%) | $6.32 | $6.19 | 1.72 M | $1.05 B |
| 12/30/2024 | $5.97 | $6.25 (4.69%) | $6.34 | $5.90 | 2.28 M | $1.06 B |
| 12/27/2024 | $6.00 | $6.01 (0.17%) | $6.09 | $5.93 | 2.44 M | $1.02 B |
| 12/26/2024 | $5.59 | $6.00 (7.33%) | $6.09 | $5.59 | 2.31 M | $1.02 B |
| 12/24/2024 | $5.91 | $5.62 (-4.91%) | $5.91 | $5.57 | 1.22 M | $956.35 M |
| 12/23/2024 | $5.75 | $5.92 (2.96%) | $6.04 | $5.74 | 2.14 M | $1.01 B |
| 12/20/2024 | $5.52 | $5.75 (4.17%) | $5.82 | $5.50 | 3.08 M | $978.47 M |
| 12/19/2024 | $5.73 | $5.59 (-2.44%) | $5.78 | $5.47 | 3.12 M | $951.24 M |
| 12/18/2024 | $5.92 | $5.67 (-4.22%) | $5.97 | $5.52 | 4.46 M | $964.86 M |
| 12/17/2024 | $5.99 | $5.91 (-1.34%) | $6.13 | $5.78 | 4.52 M | $1.01 B |
| 12/16/2024 | $6.06 | $6.02 (-0.66%) | $6.23 | $5.94 | 2.67 M | $1.02 B |
| 12/13/2024 | $5.99 | $6.05 (1%) | $6.08 | $5.81 | 2.22 M | $1.03 B |
| 12/12/2024 | $6.20 | $6.00 (-3.23%) | $6.26 | $5.81 | 4.11 M | $1.02 B |
| 12/11/2024 | $5.76 | $6.24 (8.33%) | $6.35 | $5.71 | 7.06 M | $1.06 B |
| 12/10/2024 | $5.12 | $5.13 (0.2%) | $5.26 | $5.03 | 1.81 M | $872.97 M |
| 12/09/2024 | $5.10 | $5.23 (2.55%) | $5.40 | $5.10 | 1.82 M | $889.98 M |
| 12/06/2024 | $5.20 | $5.09 (-2.12%) | $5.34 | $5.08 | 1.55 M | $866.16 M |
| 12/05/2024 | $5.20 | $5.12 (-1.54%) | $5.23 | $4.99 | 1.78 M | $871.26 M |
| 12/04/2024 | $5.21 | $5.20 (-0.19%) | $5.30 | $5.12 | 1.80 M | $884.88 M |
| 12/03/2024 | $5.40 | $5.19 (-3.89%) | $5.46 | $5.19 | 2.19 M | $883.18 M |
| 12/02/2024 | $5.17 | $5.41 (4.64%) | $5.49 | $5.10 | 2.90 M | $920.61 M |
| 11/29/2024 | $5.17 | $5.19 (0.39%) | $5.19 | $5.05 | 2.50 M | $883.18 M |
| 11/27/2024 | $5.06 | $5.14 (1.58%) | $5.18 | $4.96 | 2.70 M | $874.67 M |
| 11/26/2024 | $4.91 | $4.98 (1.43%) | $5.03 | $4.89 | 3.24 M | $847.44 M |
| 11/25/2024 | $4.78 | $4.98 (4.18%) | $5.07 | $4.78 | 3.84 M | $847.44 M |
| 11/22/2024 | $4.76 | $4.72 (-0.84%) | $4.86 | $4.68 | 3.19 M | $803.20 M |
| 11/21/2024 | $4.65 | $4.71 (1.29%) | $4.83 | $4.61 | 3.13 M | $801.49 M |
| 11/20/2024 | $4.91 | $4.67 (-4.89%) | $4.95 | $4.64 | 4.77 M | $794.69 M |
| 11/19/2024 | $4.90 | $4.95 (1.02%) | $5.04 | $4.88 | 3.56 M | $842.34 M |
| 11/18/2024 | $4.92 | $4.98 (1.22%) | $5.10 | $4.89 | 3.28 M | $847.44 M |
| 11/15/2024 | $5.07 | $4.92 (-2.96%) | $5.08 | $4.91 | 2.53 M | $837.23 M |
| 11/14/2024 | $5.07 | $5.01 (-1.18%) | $5.14 | $4.95 | 2.85 M | $852.55 M |
| 11/13/2024 | $4.76 | $5.06 (6.3%) | $5.10 | $4.75 | 5.01 M | $861.05 M |
| 11/12/2024 | $4.67 | $4.71 (0.86%) | $4.87 | $4.65 | 3.82 M | $801.49 M |
| 11/11/2024 | $4.81 | $4.75 (-1.25%) | $5.01 | $4.67 | 5.45 M | $808.30 M |
| 11/08/2024 | $5.01 | $4.78 (-4.59%) | $5.03 | $4.42 | 16.00 M | $813.41 M |
| 11/07/2024 | $6.46 | $6.67 (3.25%) | $6.72 | $6.46 | 4.57 M | $1.14 B |
| 11/06/2024 | $6.50 | $6.41 (-1.38%) | $6.58 | $6.18 | 3.86 M | $1.09 B |
| 11/05/2024 | $6.16 | $6.32 (2.6%) | $6.34 | $6.02 | 3.04 M | $1.08 B |
| 11/04/2024 | $6.19 | $6.21 (0.32%) | $6.34 | $6.13 | 1.48 M | $1.06 B |
| 11/01/2024 | $6.33 | $6.25 (-1.26%) | $6.40 | $6.20 | 1.58 M | $1.06 B |
| 10/31/2024 | $6.42 | $6.25 (-2.65%) | $6.43 | $6.20 | 1.15 M | $1.06 B |
| 10/30/2024 | $6.31 | $6.41 (1.58%) | $6.57 | $6.29 | 1.41 M | $1.09 B |
| 10/29/2024 | $6.30 | $6.36 (0.95%) | $6.54 | $6.23 | 1.37 M | $1.08 B |
| 10/28/2024 | $6.33 | $6.35 (0.32%) | $6.66 | $6.26 | 1.50 M | $1.08 B |
| 10/25/2024 | $6.27 | $6.19 (-1.28%) | $6.31 | $6.04 | 1.34 M | $1.05 B |
| 10/24/2024 | $6.11 | $6.22 (1.8%) | $6.27 | $6.08 | 1.28 M | $1.06 B |
| 10/23/2024 | $6.11 | $6.11 (0%) | $6.14 | $5.95 | 1.20 M | $1.04 B |
| 10/22/2024 | $6.35 | $6.18 (-2.68%) | $6.37 | $6.11 | 1.38 M | $1.05 B |
| 10/21/2024 | $6.53 | $6.37 (-2.45%) | $6.53 | $6.35 | 1.72 M | $1.09 B |
| 10/18/2024 | $6.69 | $6.54 (-2.24%) | $6.73 | $6.52 | 3.13 M | $1.11 B |
| 10/17/2024 | $6.63 | $6.63 (0%) | $6.70 | $6.56 | 1.60 M | $1.13 B |
| 10/16/2024 | $6.73 | $6.65 (-1.19%) | $6.77 | $6.58 | 1.58 M | $1.13 B |
| 10/15/2024 | $6.60 | $6.59 (-0.15%) | $6.74 | $6.49 | 1.44 M | $1.12 B |
| 10/14/2024 | $6.43 | $6.66 (3.58%) | $6.66 | $6.28 | 1.71 M | $1.13 B |