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 (%)
Jun 30, 2023 8.150 8.357 7.825 8.270 4,427,549 +0.26(+3.25%)
Jun 29, 2023 7.920 8.080 7.860 8.010 1,525,464 +0.09(+1.14%)
Jun 28, 2023 7.800 8.055 7.760 7.920 1,997,580 +0.09(+1.15%)
Jun 27, 2023 7.950 8.140 7.815 7.830 2,295,674 -0.16(-2.00%)
Jun 26, 2023 7.730 8.140 7.722 7.990 2,105,300 +0.20(+2.57%)
Jun 23, 2023 7.340 7.850 7.330 7.790 2,868,945 +0.25(+3.32%)
Jun 22, 2023 7.520 7.580 7.320 7.540 2,108,038 -0.04(-0.53%)
Jun 21, 2023 7.810 7.820 7.440 7.580 5,408,005 -0.31(-3.93%)
Jun 20, 2023 8.220 8.250 7.760 7.890 3,292,704 -0.37(-4.48%)
Jun 16, 2023 8.630 8.630 8.150 8.260 5,528,060 -0.27(-3.17%)
Jun 15, 2023 8.340 8.545 8.230 8.530 1,814,252 +0.11(+1.31%)
Jun 14, 2023 8.700 8.740 8.320 8.420 2,131,956 -0.23(-2.66%)
Jun 13, 2023 8.310 8.700 8.150 8.650 4,148,602 +0.45(+5.49%)
Jun 12, 2023 8.050 8.360 7.770 8.200 5,550,855 +0.23(+2.89%)
Jun 09, 2023 8.390 8.445 7.945 7.970 1,724,653 -0.41(-4.89%)
Jun 08, 2023 8.420 8.530 8.240 8.380 3,140,186 +0.15(+1.82%)
Jun 07, 2023 8.530 8.841 8.120 8.230 3,476,320 -0.23(-2.72%)
Jun 06, 2023 8.390 8.665 8.355 8.460 3,449,714 -0.01(-0.12%)
Jun 05, 2023 8.310 8.490 8.250 8.470 1,661,163 -0.01(-0.12%)
Jun 02, 2023 8.290 8.520 8.210 8.480 2,169,042 +0.29(+3.54%)
Jun 01, 2023 8.250 8.290 8.060 8.190 1,649,124 -0.05(-0.61%)
May 31, 2023 8.610 8.660 8.210 8.240 3,444,332 -0.42(-4.85%)
May 30, 2023 8.410 8.670 8.390 8.660 3,456,401 +0.27(+3.22%)
May 26, 2023 8.170 8.630 8.170 8.390 3,216,018 +0.26(+3.20%)
May 25, 2023 8.300 8.310 8.040 8.130 1,293,873 -0.11(-1.33%)
May 24, 2023 8.240 8.335 8.080 8.240 2,892,214 -0.05(-0.60%)
May 23, 2023 8.140 8.470 8.100 8.290 3,251,385 +0.08(+0.97%)
May 22, 2023 8.170 8.360 8.040 8.210 2,747,870 +0.13(+1.61%)
May 19, 2023 8.290 8.340 7.820 8.080 3,770,289 -0.22(-2.65%)
May 18, 2023 8.400 8.517 8.100 8.300 4,833,766 -0.11(-1.31%)
May 17, 2023 8.250 8.460 8.140 8.410 2,312,704 +0.25(+3.06%)
May 16, 2023 8.380 8.380 8.075 8.160 1,535,728 -0.29(-3.43%)
May 15, 2023 7.960 8.480 7.760 8.450 2,455,227 +0.63(+8.06%)
May 12, 2023 8.030 8.050 7.730 7.820 1,590,715 -0.21(-2.62%)
May 11, 2023 8.210 8.350 8.010 8.030 1,378,564 -0.22(-2.67%)
May 10, 2023 8.100 8.295 7.950 8.250 4,464,180 +0.34(+4.30%)
May 09, 2023 7.840 7.980 7.741 7.910 2,613,399 -0.09(-1.12%)
May 08, 2023 7.660 8.070 7.570 8.000 3,981,197 +0.30(+3.90%)
May 05, 2023 7.200 8.160 7.080 7.700 6,569,844 +0.77(+11.11%)
May 04, 2023 7.110 7.335 6.880 6.930 3,557,931 -0.25(-3.48%)
May 03, 2023 6.880 7.370 6.750 7.180 3,522,990 +0.38(+5.59%)
May 02, 2023 6.400 6.870 6.360 6.800 2,959,517 -0.45(-6.21%)
May 01, 2023 7.200 7.330 7.045 7.250 2,139,055 +0.05(+0.69%)
Apr 28, 2023 6.820 7.380 6.790 7.200 4,139,525 +0.33(+4.80%)
Apr 27, 2023 6.620 6.870 6.530 6.870 2,444,352 +0.31(+4.73%)
Apr 26, 2023 6.440 6.630 6.320 6.560 1,687,223 +0.17(+2.66%)
Apr 25, 2023 6.460 6.528 6.300 6.390 1,546,768 -0.16(-2.44%)
Apr 24, 2023 6.740 6.750 6.410 6.550 1,489,165 -0.10(-1.50%)
Apr 21, 2023 6.540 6.650 6.371 6.650 1,826,527 +0.14(+2.15%)
Apr 20, 2023 6.520 6.680 6.480 6.510 1,742,216 -0.08(-1.21%)
Apr 19, 2023 6.490 6.665 6.320 6.590 3,670,802 +0.07(+1.07%)
Apr 18, 2023 6.550 6.625 6.285 6.520 2,895,724 -0.02(-0.31%)
Apr 17, 2023 6.340 6.590 6.320 6.540 1,450,525 +0.18(+2.83%)
Apr 14, 2023 6.500 6.553 6.220 6.360 1,661,582 -0.20(-3.05%)
Apr 13, 2023 6.540 6.665 6.495 6.560 1,596,130 +0.07(+1.08%)
Apr 12, 2023 6.840 6.910 6.405 6.490 1,766,545 -0.22(-3.28%)
Apr 11, 2023 6.700 6.880 6.640 6.710 2,932,145 +0.05(+0.75%)
Apr 10, 2023 6.550 6.690 6.380 6.660 2,613,794 +0.08(+1.22%)
Apr 06, 2023 6.270 6.620 6.090 6.580 2,534,344 +0.38(+6.13%)
Apr 05, 2023 6.400 6.425 6.000 6.200 2,643,393 -0.28(-4.32%)
Apr 04, 2023 6.500 6.597 6.380 6.480 3,193,180 -0.02(-0.31%)
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.