-
5 DAY PERFORMANCE
+4.67% -
1 MONTH PERFORMANCE
-25.64% -
3 MONTH PERFORMANCE
-11.17% -
6 MONTH PERFORMANCE
-14.41% -
YEAR-TO-DATE PERFORMANCE
-29.06% -
1 YEAR PERFORMANCE
-24.73%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |