Skip to main content

Figs Inc Cl A (NY: FIGS )

4.980 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.920 6.100 5.870 5.900 1,771,463 +0.02(+0.34%)
Sep 28, 2023 5.830 5.920 5.690 5.880 2,514,013 +0.11(+1.91%)
Sep 27, 2023 5.830 5.970 5.650 5.770 2,712,791 +0.01(+0.17%)
Sep 26, 2023 5.630 5.850 5.570 5.760 2,507,907 +0.04(+0.70%)
Sep 25, 2023 5.500 5.770 5.680 5.720 2,388,214 +0.14(+2.51%)
Sep 22, 2023 5.400 5.660 5.360 5.580 2,629,681 +0.24(+4.49%)
Sep 21, 2023 5.470 5.490 5.310 5.340 3,354,396 -0.19(-3.44%)
Sep 20, 2023 5.860 5.860 5.520 5.530 2,230,539 -0.27(-4.66%)
Sep 19, 2023 5.610 5.910 5.540 5.800 2,306,859 +0.18(+3.20%)
Sep 18, 2023 5.620 5.680 5.530 5.620 2,645,783 -0.05(-0.88%)
Sep 15, 2023 5.690 5.760 5.630 5.670 3,934,883 -0.04(-0.70%)
Sep 14, 2023 5.530 5.740 5.480 5.710 1,906,173 +0.22(+4.01%)
Sep 13, 2023 5.590 5.590 5.460 5.490 1,570,075 -0.10(-1.79%)
Sep 12, 2023 5.530 5.640 5.505 5.590 1,570,897 +0.01(+0.18%)
Sep 11, 2023 5.600 5.680 5.510 5.580 1,733,710 +0.02(+0.36%)
Sep 08, 2023 5.760 5.765 5.550 5.560 2,162,349 -0.18(-3.14%)
Sep 07, 2023 5.940 5.950 5.730 5.740 2,210,569 -0.27(-4.49%)
Sep 06, 2023 6.120 6.160 5.941 6.010 1,872,493 -0.13(-2.12%)
Sep 05, 2023 6.150 6.310 6.070 6.140 1,823,366 -0.08(-1.29%)
Sep 01, 2023 6.240 6.317 6.180 6.220 1,371,650 +0.04(+0.65%)
Aug 31, 2023 6.210 6.317 6.170 6.180 1,840,674 -0.03(-0.48%)
Aug 30, 2023 6.200 6.310 6.120 6.210 1,782,788 -0.01(-0.16%)
Aug 29, 2023 6.070 6.260 6.005 6.220 2,174,121 +0.13(+2.13%)
Aug 28, 2023 6.460 6.460 6.070 6.090 2,585,216 -0.28(-4.40%)
Aug 25, 2023 6.310 6.400 6.175 6.370 2,600,385 +0.09(+1.43%)
Aug 24, 2023 6.390 6.390 6.180 6.280 2,666,148 -0.12(-1.88%)
Aug 23, 2023 6.290 6.460 6.280 6.400 2,014,490 +0.07(+1.11%)
Aug 22, 2023 6.500 6.520 6.280 6.330 2,192,332 -0.17(-2.62%)
Aug 21, 2023 6.610 6.660 6.380 6.500 2,431,345 -0.11(-1.66%)
Aug 18, 2023 6.550 6.650 6.490 6.610 1,879,789 -0.01(-0.15%)
Aug 17, 2023 6.940 6.940 6.590 6.620 2,331,608 -0.30(-4.34%)
Aug 16, 2023 7.030 7.110 6.910 6.920 2,824,808 -0.15(-2.12%)
Aug 15, 2023 7.060 7.160 6.990 7.070 2,446,804 -0.03(-0.42%)
Aug 14, 2023 6.720 7.150 6.710 7.100 6,358,216 +0.32(+4.72%)
Aug 11, 2023 6.670 6.819 6.630 6.780 2,871,179 +0.04(+0.59%)
Aug 10, 2023 6.790 6.970 6.705 6.740 3,243,219 -0.02(-0.30%)
Aug 09, 2023 6.850 6.956 6.700 6.760 3,287,409 -0.03(-0.44%)
Aug 08, 2023 6.910 6.970 6.680 6.790 3,773,407 -0.22(-3.14%)
Aug 07, 2023 7.050 7.280 6.935 7.010 3,228,011 -0.07(-0.99%)
Aug 04, 2023 7.730 7.760 6.860 7.080 7,712,469 +0.06(+0.85%)
Aug 03, 2023 6.950 7.060 6.835 7.020 3,919,744 +0.03(+0.43%)
Aug 02, 2023 7.030 7.040 6.785 6.990 2,704,278 -0.19(-2.65%)
Aug 01, 2023 7.310 7.310 6.940 7.180 3,116,795 -0.18(-2.45%)
Jul 31, 2023 7.260 7.425 7.180 7.360 2,966,727 +0.18(+2.51%)
Jul 28, 2023 7.250 7.420 7.170 7.180 2,176,860 +0.03(+0.42%)
Jul 27, 2023 7.390 7.560 7.140 7.150 3,444,568 -0.18(-2.46%)
Jul 26, 2023 7.170 7.370 7.170 7.330 2,708,710 +0.15(+2.09%)
Jul 25, 2023 7.420 7.430 7.150 7.180 2,236,926 -0.21(-2.84%)
Jul 24, 2023 7.420 7.550 7.270 7.390 1,739,256 -0.03(-0.40%)
Jul 21, 2023 7.480 7.653 7.320 7.420 1,939,634 +0.01(+0.13%)
Jul 20, 2023 7.790 7.790 7.300 7.410 2,682,660 -0.40(-5.12%)
Jul 19, 2023 7.660 7.870 7.520 7.810 3,708,052 +0.24(+3.17%)
Jul 18, 2023 7.500 7.755 7.400 7.570 2,515,168 +0.05(+0.66%)
Jul 17, 2023 7.510 7.705 7.440 7.520 2,298,682 -0.26(-3.34%)
Jul 14, 2023 8.080 8.220 7.660 7.780 3,173,606 -0.30(-3.71%)
Jul 13, 2023 7.860 8.100 7.770 8.080 3,432,254 +0.25(+3.19%)
Jul 12, 2023 8.190 8.190 7.810 7.830 2,241,731 -0.15(-1.88%)
Jul 11, 2023 7.710 8.020 7.545 7.980 2,025,447 +0.31(+4.04%)
Jul 10, 2023 7.460 7.780 7.460 7.670 1,992,410 +0.16(+2.13%)
Jul 07, 2023 7.550 7.660 7.485 7.510 1,629,716 -0.09(-1.18%)
Jul 06, 2023 7.500 7.605 7.350 7.600 1,631,985 -0.04(-0.52%)
Jul 05, 2023 7.980 8.020 7.630 7.640 2,555,851 -0.41(-5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.