5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-11.64%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
+47.91%
YEAR-TO-DATE PERFORMANCE
-9.77%
1 YEAR PERFORMANCE
+86.36%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $10.25 | $10.25 (0%) | $10.49 | $10.17 | 2.36 M | $1.68 B |
| 02/12/2026 | $10.57 | $10.20 (-3.5%) | $10.75 | $10.13 | 3.20 M | $1.67 B |
| 02/11/2026 | $10.58 | $10.52 (-0.57%) | $10.66 | $10.36 | 4.27 M | $1.72 B |
| 02/10/2026 | $10.75 | $10.48 (-2.51%) | $10.79 | $10.26 | 3.21 M | $1.72 B |
| 02/09/2026 | $10.85 | $10.74 (-1.01%) | $10.93 | $10.61 | 1.06 M | $1.76 B |
| 02/06/2026 | $10.68 | $10.74 (0.56%) | $11.01 | $10.60 | 2.77 M | $1.76 B |
| 02/05/2026 | $10.72 | $10.61 (-1.03%) | $10.81 | $10.26 | 3.33 M | $1.74 B |
| 02/04/2026 | $10.90 | $10.91 (0.09%) | $11.04 | $10.41 | 2.63 M | $1.79 B |
| 02/03/2026 | $11.16 | $10.83 (-2.96%) | $11.24 | $10.61 | 1.91 M | $1.77 B |
| 02/02/2026 | $10.92 | $11.10 (1.65%) | $11.22 | $10.77 | 3.18 M | $1.82 B |
| 01/30/2026 | $11.09 | $10.81 (-2.52%) | $11.32 | $10.69 | 2.94 M | $1.77 B |
| 01/29/2026 | $11.33 | $11.20 (-1.15%) | $11.55 | $11.19 | 2.23 M | $1.83 B |
| 01/28/2026 | $11.46 | $11.29 (-1.48%) | $11.49 | $11.21 | 1.83 M | $1.85 B |
| 01/27/2026 | $11.31 | $11.44 (1.15%) | $11.50 | $11.09 | 1.60 M | $1.87 B |
| 01/26/2026 | $11.04 | $11.26 (1.99%) | $11.70 | $11.04 | 2.01 M | $1.84 B |
| 01/23/2026 | $11.31 | $11.05 (-2.3%) | $11.32 | $10.69 | 2.47 M | $1.81 B |
| 01/22/2026 | $11.68 | $11.33 (-3%) | $11.78 | $11.24 | 1.67 M | $1.85 B |
| 01/21/2026 | $11.78 | $11.58 (-1.7%) | $11.91 | $11.19 | 2.75 M | $1.90 B |
| 01/20/2026 | $11.41 | $11.65 (2.1%) | $11.67 | $11.33 | 2.20 M | $1.91 B |
| 01/16/2026 | $12.25 | $11.60 (-5.31%) | $12.31 | $11.55 | 2.60 M | $1.90 B |
| 01/15/2026 | $12.35 | $12.33 (-0.16%) | $12.50 | $12.27 | 1.31 M | $2.02 B |
| 01/14/2026 | $12.22 | $12.30 (0.65%) | $12.40 | $12.00 | 2.50 M | $2.01 B |
| 01/13/2026 | $12.14 | $12.30 (1.32%) | $12.38 | $12.05 | 2.12 M | $2.01 B |
| 01/12/2026 | $11.84 | $12.12 (2.36%) | $12.18 | $11.66 | 1.56 M | $1.98 B |
| 01/09/2026 | $11.86 | $11.79 (-0.59%) | $12.48 | $11.75 | 1.78 M | $1.93 B |
| 01/08/2026 | $11.73 | $11.80 (0.6%) | $12.04 | $11.67 | 2.35 M | $1.93 B |
| 01/07/2026 | $11.50 | $11.97 (4.09%) | $11.98 | $11.33 | 3.10 M | $1.96 B |
| 01/06/2026 | $11.31 | $11.65 (3.01%) | $11.72 | $11.02 | 2.62 M | $1.91 B |
| 01/05/2026 | $11.40 | $11.28 (-1.05%) | $11.79 | $11.25 | 2.52 M | $1.85 B |
| 01/02/2026 | $11.39 | $11.39 (0%) | $11.53 | $11.34 | 1.51 M | $1.86 B |
| 12/31/2025 | $11.55 | $11.36 (-1.65%) | $11.66 | $11.31 | 2.64 M | $1.86 B |
| 12/30/2025 | $11.60 | $11.59 (-0.09%) | $11.62 | $11.28 | 2.52 M | $1.90 B |
| 12/29/2025 | $11.71 | $11.61 (-0.85%) | $11.76 | $11.46 | 1.72 M | $1.90 B |
| 12/26/2025 | $11.81 | $11.81 (0%) | $11.88 | $11.61 | 1.90 M | $1.93 B |
| 12/24/2025 | $11.88 | $11.87 (-0.08%) | $11.91 | $11.81 | 544.21 K | $1.94 B |
| 12/23/2025 | $12.09 | $11.83 (-2.15%) | $12.19 | $11.70 | 1.70 M | $1.94 B |
| 12/22/2025 | $12.15 | $12.20 (0.41%) | $12.35 | $12.09 | 1.90 M | $2.00 B |
| 12/19/2025 | $11.67 | $12.14 (4.03%) | $12.16 | $11.67 | 3.28 M | $1.99 B |
| 12/18/2025 | $11.58 | $11.73 (1.3%) | $11.98 | $11.58 | 1.84 M | $1.92 B |
| 12/17/2025 | $11.80 | $11.42 (-3.22%) | $11.91 | $11.34 | 2.13 M | $1.87 B |
| 12/16/2025 | $11.90 | $11.85 (-0.42%) | $11.96 | $11.65 | 2.36 M | $1.94 B |
| 12/15/2025 | $12.01 | $11.78 (-1.92%) | $12.20 | $11.78 | 2.20 M | $1.93 B |
| 12/12/2025 | $11.78 | $11.97 (1.61%) | $12.04 | $11.72 | 2.35 M | $1.96 B |
| 12/11/2025 | $11.77 | $11.68 (-0.76%) | $12.01 | $11.45 | 2.13 M | $1.91 B |
| 12/10/2025 | $11.91 | $11.77 (-1.18%) | $12.21 | $11.68 | 3.88 M | $1.93 B |
| 12/09/2025 | $11.38 | $11.61 (2.02%) | $11.68 | $11.27 | 3.50 M | $1.90 B |
| 12/08/2025 | $11.46 | $11.43 (-0.26%) | $11.64 | $11.23 | 2.83 M | $1.87 B |
| 12/05/2025 | $11.15 | $11.43 (2.51%) | $11.52 | $11.00 | 2.96 M | $1.87 B |
| 12/04/2025 | $11.19 | $11.09 (-0.89%) | $11.26 | $11.06 | 2.01 M | $1.82 B |
| 12/03/2025 | $10.67 | $11.29 (5.81%) | $11.36 | $10.63 | 4.56 M | $1.85 B |
| 12/02/2025 | $10.78 | $10.65 (-1.21%) | $10.95 | $10.63 | 4.50 M | $1.74 B |
| 12/01/2025 | $9.76 | $10.78 (10.45%) | $10.96 | $9.70 | 5.81 M | $1.76 B |
| 11/28/2025 | $9.85 | $9.79 (-0.61%) | $9.99 | $9.73 | 1.43 M | $1.60 B |
| 11/26/2025 | $9.64 | $9.73 (0.93%) | $9.90 | $9.57 | 1.73 M | $1.59 B |
| 11/25/2025 | $9.68 | $9.69 (0.1%) | $9.80 | $9.46 | 2.71 M | $1.59 B |
| 11/24/2025 | $9.60 | $9.60 (0%) | $9.82 | $9.58 | 2.30 M | $1.57 B |
| 11/21/2025 | $9.17 | $9.68 (5.56%) | $9.70 | $9.13 | 2.26 M | $1.58 B |
| 11/20/2025 | $9.33 | $9.11 (-2.36%) | $9.67 | $9.10 | 2.36 M | $1.49 B |
| 11/19/2025 | $9.13 | $9.32 (2.08%) | $9.46 | $8.99 | 3.16 M | $1.53 B |
| 11/18/2025 | $9.15 | $9.11 (-0.44%) | $9.20 | $8.95 | 1.64 M | $1.49 B |
| 11/17/2025 | $9.50 | $9.18 (-3.37%) | $9.50 | $9.06 | 4.05 M | $1.50 B |
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.
