Skip to main content

Figs Inc Cl A (NY: FIGS )

4.980 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.500 5.640 5.410 5.510 3,147,502 +0.01(+0.18%)
Oct 30, 2023 5.790 5.790 5.415 5.500 3,625,143 -0.20(-3.51%)
Oct 27, 2023 5.790 5.850 5.625 5.700 2,155,288 -0.07(-1.21%)
Oct 26, 2023 5.700 5.830 5.560 5.770 1,499,639 +0.06(+1.05%)
Oct 25, 2023 5.910 5.990 5.690 5.710 2,060,199 -0.29(-4.83%)
Oct 24, 2023 6.110 6.235 5.990 6.000 2,528,209 -0.10(-1.64%)
Oct 23, 2023 6.160 6.210 6.062 6.100 2,712,540 -0.18(-2.87%)
Oct 20, 2023 6.240 6.380 6.116 6.280 1,959,891 +0.05(+0.80%)
Oct 19, 2023 6.455 6.455 6.200 6.230 1,699,098 -0.19(-2.96%)
Oct 18, 2023 6.440 6.565 6.390 6.420 1,688,305 -0.08(-1.23%)
Oct 17, 2023 6.400 6.575 6.400 6.500 1,584,879 +0.05(+0.78%)
Oct 16, 2023 6.290 6.470 6.245 6.450 1,248,867 +0.21(+3.37%)
Oct 13, 2023 6.250 6.265 6.140 6.240 1,311,837 +0.02(+0.32%)
Oct 12, 2023 6.260 6.295 6.155 6.220 1,841,394 -0.08(-1.27%)
Oct 11, 2023 6.260 6.410 6.170 6.300 1,483,385 +0.07(+1.12%)
Oct 10, 2023 6.350 6.410 6.220 6.230 2,725,396 -0.07(-1.11%)
Oct 09, 2023 6.210 6.365 6.160 6.300 2,063,871 -0.01(-0.16%)
Oct 06, 2023 6.010 6.325 6.000 6.310 2,551,483 +0.23(+3.78%)
Oct 05, 2023 6.020 6.090 5.860 6.080 1,803,484 +0.07(+1.16%)
Oct 04, 2023 5.970 6.080 5.905 6.010 1,671,273 +0.04(+0.67%)
Oct 03, 2023 5.850 6.000 5.850 5.970 1,790,391 +0.04(+0.67%)
Oct 02, 2023 5.910 5.960 5.800 5.930 1,885,619 +0.03(+0.51%)
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%)
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.