• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,315.53
  • 0.25 %
  • $94.90
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
FIGS, Inc. (FIGS) Charts

FIGS, Inc. (FIGS) Charts

NYSE Currency in USD Disclaimer

Stock Price

$4.97

$0.05

(1.02%)

Day's range
$4.89
Day's range
$5.1
  • 5 DAY PERFORMANCE

    -1.78%
  • 1 MONTH PERFORMANCE

    -24.01%
  • 3 MONTH PERFORMANCE

    -10.45%
  • 6 MONTH PERFORMANCE

    -13.72%
  • YEAR-TO-DATE PERFORMANCE

    -28.49%
  • 1 YEAR PERFORMANCE

    -24.12%

FIGS, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
10/11/2024 $6.02 $6.42   (6.64%) $6.44 $5.96 2.35 M $1.09 B
10/10/2024 $6.25 $6.06   (-3.04%) $6.26 $5.99 1.54 M $1.03 B
10/09/2024 $6.45 $6.28   (-2.64%) $6.45 $6.28 1.40 M $1.07 B
10/08/2024 $6.61 $6.45   (-2.42%) $6.75 $6.34 2.14 M $1.10 B
10/07/2024 $6.68 $6.67   (-0.15%) $6.77 $6.56 1.74 M $1.14 B
10/04/2024 $6.50 $6.70   (3.08%) $6.78 $6.49 2.61 M $1.14 B
10/03/2024 $6.63 $6.47   (-2.41%) $6.70 $6.40 2.56 M $1.10 B
10/02/2024 $6.70 $6.75   (0.75%) $6.90 $6.53 2.62 M $1.15 B
10/01/2024 $6.80 $6.75   (-0.74%) $6.91 $6.68 2.47 M $1.15 B
09/30/2024 $6.78 $6.84   (0.88%) $7.06 $6.75 2.54 M $1.17 B
09/27/2024 $6.85 $6.78   (-1.02%) $6.90 $6.67 2.26 M $1.16 B
09/26/2024 $6.54 $6.77   (3.52%) $6.78 $6.42 3.35 M $1.15 B
09/25/2024 $6.41 $6.36   (-0.78%) $6.46 $6.21 3.05 M $1.08 B
09/24/2024 $6.08 $6.46   (6.25%) $6.50 $6.08 3.87 M $1.10 B
09/23/2024 $5.70 $6.04   (5.96%) $6.04 $5.63 2.84 M $1.03 B
09/20/2024 $5.63 $5.65   (0.36%) $5.74 $5.60 3.50 M $962.72 M
09/19/2024 $5.73 $5.63   (-1.75%) $5.80 $5.56 2.60 M $959.32 M
09/18/2024 $5.59 $5.57   (-0.36%) $5.81 $5.49 4.05 M $949.09 M
09/17/2024 $5.48 $5.61   (2.37%) $5.65 $5.46 2.32 M $955.91 M
09/16/2024 $5.49 $5.41   (-1.46%) $5.53 $5.34 2.99 M $921.83 M
09/13/2024 $5.23 $5.50   (5.16%) $5.52 $5.21 3.40 M $937.16 M
09/12/2024 $5.35 $5.19   (-2.99%) $5.40 $5.17 2.80 M $884.34 M
09/11/2024 $5.19 $5.33   (2.7%) $5.43 $5.17 3.17 M $908.20 M
09/10/2024 $5.34 $5.21   (-2.43%) $5.39 $5.15 5.47 M $887.75 M
09/09/2024 $5.78 $5.38   (-6.92%) $5.91 $5.33 4.21 M $916.72 M
09/06/2024 $5.91 $5.77   (-2.37%) $6.03 $5.75 3.78 M $983.17 M
09/05/2024 $6.11 $5.93   (-2.95%) $6.29 $5.91 2.42 M $1.01 B
09/04/2024 $6.23 $6.08   (-2.41%) $6.39 $6.02 3.02 M $1.04 B
09/03/2024 $6.14 $6.23   (1.47%) $6.33 $5.99 5.23 M $1.06 B
08/30/2024 $6.02 $6.17   (2.49%) $6.17 $5.93 2.75 M $1.05 B
08/29/2024 $5.84 $5.98   (2.4%) $6.15 $5.73 3.47 M $1.02 B
08/28/2024 $5.47 $5.77   (5.48%) $5.80 $5.47 3.68 M $983.17 M
08/27/2024 $5.60 $5.49   (-1.96%) $5.70 $5.44 2.03 M $935.46 M
08/26/2024 $5.94 $5.65   (-4.88%) $5.99 $5.57 2.60 M $962.72 M
08/23/2024 $5.62 $5.90   (4.98%) $5.96 $5.60 2.54 M $1.01 B
08/22/2024 $5.66 $5.60   (-1.06%) $5.68 $5.48 1.46 M $954.20 M
08/21/2024 $5.68 $5.63   (-0.88%) $5.86 $5.60 2.58 M $959.32 M
08/20/2024 $5.93 $5.61   (-5.4%) $6.01 $5.58 2.57 M $955.91 M
08/19/2024 $5.55 $5.90   (6.31%) $5.98 $5.55 3.39 M $1.01 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.