FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
16.42
-0.55 (-3.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.88 | 16.92 | 16.34 | 16.46 | - | -3.01% | 1,138,314 |
| Mar 5, 2026 | 16.93 | 17.42 | 16.58 | 16.97 | 16.97 | - | 2,914,371 |
| Mar 4, 2026 | 16.91 | 17.48 | 16.81 | 16.97 | 16.97 | 0.12% | 3,752,292 |
| Mar 3, 2026 | 16.42 | 17.20 | 16.16 | 16.95 | 16.95 | -0.99% | 5,153,127 |
| Mar 2, 2026 | 15.64 | 17.40 | 15.25 | 17.12 | 17.12 | 10.81% | 8,885,741 |
| Feb 27, 2026 | 14.57 | 15.90 | 14.30 | 15.45 | 15.45 | 23.90% | 25,946,405 |
| Feb 26, 2026 | 11.05 | 12.66 | 11.02 | 12.47 | 12.47 | 13.78% | 9,412,721 |
| Feb 25, 2026 | 11.02 | 11.04 | 10.38 | 10.96 | 10.96 | - | 4,658,714 |
| Feb 24, 2026 | 10.95 | 11.21 | 10.95 | 10.96 | 10.96 | 0.46% | 2,554,007 |
| Feb 23, 2026 | 11.02 | 11.24 | 10.68 | 10.91 | 10.91 | -2.94% | 2,476,006 |
| Feb 20, 2026 | 11.00 | 11.51 | 10.85 | 11.24 | 11.24 | 1.17% | 3,519,510 |
| Feb 19, 2026 | 10.67 | 11.16 | 10.67 | 11.11 | 11.11 | 3.06% | 3,208,086 |
| Feb 18, 2026 | 10.31 | 10.80 | 10.28 | 10.78 | 10.78 | 5.17% | 4,167,873 |
| Feb 17, 2026 | 10.25 | 10.33 | 9.92 | 10.25 | 10.25 | - | 2,633,724 |
| Feb 13, 2026 | 10.25 | 10.49 | 10.17 | 10.25 | 10.25 | 0.49% | 2,359,244 |
| Feb 12, 2026 | 10.57 | 10.75 | 10.13 | 10.20 | 10.20 | -3.04% | 3,183,549 |
| Feb 11, 2026 | 10.58 | 10.66 | 10.36 | 10.52 | 10.52 | 0.38% | 4,055,036 |
| Feb 10, 2026 | 10.75 | 10.79 | 10.26 | 10.48 | 10.48 | -2.42% | 3,204,853 |
| Feb 9, 2026 | 10.85 | 10.93 | 10.61 | 10.74 | 10.74 | - | 1,058,413 |
| Feb 6, 2026 | 10.68 | 11.01 | 10.60 | 10.74 | 10.74 | 1.23% | 1,638,961 |
| Feb 5, 2026 | 10.72 | 10.81 | 10.26 | 10.61 | 10.61 | -2.75% | 3,327,565 |
| Feb 4, 2026 | 10.90 | 11.04 | 10.41 | 10.91 | 10.91 | 0.74% | 2,632,091 |
| Feb 3, 2026 | 11.16 | 11.24 | 10.61 | 10.83 | 10.83 | -2.43% | 1,909,701 |
| Feb 2, 2026 | 10.92 | 11.22 | 10.77 | 11.10 | 11.10 | 2.68% | 3,178,754 |
| Jan 30, 2026 | 11.09 | 11.32 | 10.69 | 10.81 | 10.81 | -3.48% | 2,940,928 |
| Jan 29, 2026 | 11.33 | 11.55 | 11.19 | 11.20 | 11.20 | -0.80% | 2,226,163 |
| Jan 28, 2026 | 11.46 | 11.49 | 11.21 | 11.29 | 11.29 | -1.31% | 1,828,573 |
| Jan 27, 2026 | 11.31 | 11.50 | 11.09 | 11.44 | 11.44 | 1.60% | 1,594,933 |
| Jan 26, 2026 | 11.04 | 11.70 | 11.04 | 11.26 | 11.26 | 1.90% | 2,013,022 |
| Jan 23, 2026 | 11.31 | 11.32 | 10.69 | 11.05 | 11.05 | -2.47% | 2,474,159 |
| Jan 22, 2026 | 11.68 | 11.78 | 11.24 | 11.33 | 11.33 | -2.16% | 1,671,135 |
| Jan 21, 2026 | 11.78 | 11.91 | 11.19 | 11.58 | 11.58 | -0.60% | 2,754,421 |
| Jan 20, 2026 | 11.41 | 11.67 | 11.33 | 11.65 | 11.65 | 0.43% | 2,202,747 |
| Jan 16, 2026 | 12.25 | 12.31 | 11.55 | 11.60 | 11.60 | -5.92% | 2,533,831 |
| Jan 15, 2026 | 12.35 | 12.50 | 12.27 | 12.33 | 12.33 | 0.24% | 1,306,038 |
| Jan 14, 2026 | 12.22 | 12.40 | 12.00 | 12.30 | 12.30 | - | 2,503,608 |
| Jan 13, 2026 | 12.14 | 12.38 | 12.05 | 12.30 | 12.30 | 1.49% | 2,116,618 |
| Jan 12, 2026 | 11.84 | 12.18 | 11.66 | 12.12 | 12.12 | 2.80% | 1,556,630 |
| Jan 9, 2026 | 11.86 | 12.48 | 11.75 | 11.79 | 11.79 | -0.08% | 1,781,258 |
| Jan 8, 2026 | 11.73 | 12.04 | 11.67 | 11.80 | 11.80 | -1.50% | 2,350,656 |
| Jan 7, 2026 | 11.50 | 11.98 | 11.33 | 11.98 | 11.98 | 2.83% | 3,101,827 |
| Jan 6, 2026 | 11.31 | 11.72 | 11.02 | 11.65 | 11.65 | 3.28% | 2,615,428 |
| Jan 5, 2026 | 11.40 | 11.79 | 11.25 | 11.28 | 11.28 | -0.97% | 2,515,718 |
| Jan 2, 2026 | 11.39 | 11.53 | 11.34 | 11.39 | 11.39 | 0.26% | 1,512,652 |
| Dec 31, 2025 | 11.55 | 11.66 | 11.31 | 11.36 | 11.36 | -1.98% | 2,635,338 |
| Dec 30, 2025 | 11.60 | 11.62 | 11.28 | 11.59 | 11.59 | -0.17% | 2,516,114 |
| Dec 29, 2025 | 11.71 | 11.76 | 11.46 | 11.61 | 11.61 | -1.69% | 1,723,145 |
| Dec 26, 2025 | 11.81 | 11.88 | 11.61 | 11.81 | 11.81 | -0.51% | 1,901,031 |
| Dec 24, 2025 | 11.88 | 11.91 | 11.81 | 11.87 | 11.87 | 0.34% | 543,512 |
| Dec 23, 2025 | 12.09 | 12.19 | 11.70 | 11.83 | 11.83 | -3.03% | 1,697,201 |
| Dec 22, 2025 | 12.15 | 12.35 | 12.09 | 12.20 | 12.20 | 0.49% | 1,894,048 |
| Dec 19, 2025 | 11.67 | 12.16 | 11.67 | 12.14 | 12.14 | 3.50% | 3,224,691 |
| Dec 18, 2025 | 11.58 | 11.98 | 11.58 | 11.73 | 11.73 | 2.71% | 1,840,136 |
| Dec 17, 2025 | 11.80 | 11.91 | 11.34 | 11.42 | 11.42 | -3.63% | 2,131,991 |
| Dec 16, 2025 | 11.90 | 11.96 | 11.65 | 11.85 | 11.85 | 0.59% | 2,360,664 |
| Dec 15, 2025 | 12.01 | 12.20 | 11.78 | 11.78 | 11.78 | -1.59% | 2,202,719 |
| Dec 12, 2025 | 11.78 | 12.04 | 11.72 | 11.97 | 11.97 | 2.48% | 2,354,076 |
| Dec 11, 2025 | 11.77 | 12.01 | 11.45 | 11.68 | 11.68 | -0.76% | 2,126,295 |
| Dec 10, 2025 | 11.91 | 12.21 | 11.68 | 11.77 | 11.77 | 1.38% | 3,878,703 |
| Dec 9, 2025 | 11.38 | 11.68 | 11.27 | 11.61 | 11.61 | 1.57% | 3,498,403 |
| Dec 8, 2025 | 11.46 | 11.64 | 11.23 | 11.43 | 11.43 | - | 2,828,648 |
| Dec 5, 2025 | 11.15 | 11.52 | 11.00 | 11.43 | 11.43 | 3.07% | 2,960,305 |
| Dec 4, 2025 | 11.19 | 11.26 | 11.06 | 11.09 | 11.09 | -1.77% | 2,010,022 |
| Dec 3, 2025 | 10.67 | 11.36 | 10.63 | 11.29 | 11.29 | 6.01% | 4,556,319 |
| Dec 2, 2025 | 10.78 | 10.95 | 10.63 | 10.65 | 10.65 | -1.21% | 4,495,771 |
| Dec 1, 2025 | 9.76 | 10.96 | 9.70 | 10.78 | 10.78 | 10.11% | 5,808,352 |
| Nov 28, 2025 | 9.85 | 9.99 | 9.73 | 9.79 | 9.79 | 0.62% | 1,426,973 |
| Nov 26, 2025 | 9.64 | 9.90 | 9.57 | 9.73 | 9.73 | 0.41% | 1,730,323 |
| Nov 25, 2025 | 9.68 | 9.80 | 9.46 | 9.69 | 9.69 | 0.94% | 2,710,861 |
| Nov 24, 2025 | 9.60 | 9.83 | 9.58 | 9.60 | 9.60 | -0.83% | 2,300,699 |
| Nov 21, 2025 | 9.17 | 9.70 | 9.13 | 9.68 | 9.68 | 6.26% | 2,256,892 |
| Nov 20, 2025 | 9.33 | 9.67 | 9.10 | 9.11 | 9.11 | -2.25% | 2,363,152 |
| Nov 19, 2025 | 9.13 | 9.46 | 8.99 | 9.32 | 9.32 | 2.31% | 3,155,281 |
| Nov 18, 2025 | 9.15 | 9.20 | 8.95 | 9.11 | 9.11 | -0.76% | 1,636,758 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.06 | 9.18 | 9.18 | -0.65% | 4,054,017 |
| Nov 14, 2025 | 9.28 | 9.51 | 9.13 | 9.24 | 9.24 | -1.70% | 2,327,169 |
| Nov 13, 2025 | 10.08 | 10.24 | 9.33 | 9.40 | 9.40 | -6.19% | 4,173,329 |
| Nov 12, 2025 | 9.70 | 10.24 | 9.67 | 10.02 | 10.02 | 3.94% | 3,591,643 |
| Nov 11, 2025 | 8.89 | 9.65 | 8.87 | 9.64 | 9.64 | 9.17% | 4,122,824 |
| Nov 10, 2025 | 8.71 | 8.92 | 8.36 | 8.83 | 8.83 | 3.27% | 3,015,843 |
| Nov 7, 2025 | 8.36 | 8.90 | 8.00 | 8.55 | 8.55 | 13.70% | 5,891,099 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.31 | 7.52 | 7.52 | -0.79% | 3,879,441 |
| Nov 5, 2025 | 7.39 | 7.71 | 7.32 | 7.58 | 7.58 | 2.71% | 1,775,294 |
| Nov 4, 2025 | 7.49 | 7.52 | 7.31 | 7.38 | 7.38 | -3.53% | 1,971,164 |
| Nov 3, 2025 | 7.43 | 7.69 | 7.21 | 7.65 | 7.65 | 2.55% | 1,958,673 |
| Oct 31, 2025 | 7.71 | 7.75 | 7.39 | 7.46 | 7.46 | -4.24% | 1,427,135 |
| Oct 30, 2025 | 7.68 | 7.89 | 7.68 | 7.79 | 7.79 | -0.13% | 1,053,728 |
| Oct 29, 2025 | 8.06 | 8.08 | 7.71 | 7.80 | 7.80 | -3.70% | 2,316,793 |
| Oct 28, 2025 | 8.11 | 8.16 | 7.98 | 8.10 | 8.10 | -0.61% | 1,448,606 |
| Oct 27, 2025 | 8.31 | 8.50 | 8.13 | 8.15 | 8.15 | -0.97% | 2,237,318 |
| Oct 24, 2025 | 8.33 | 8.42 | 8.22 | 8.23 | 8.23 | -0.60% | 1,086,706 |
| Oct 23, 2025 | 8.04 | 8.28 | 7.98 | 8.28 | 8.28 | 2.99% | 1,045,774 |
| Oct 22, 2025 | 8.06 | 8.24 | 7.94 | 8.04 | 8.04 | -1.59% | 1,283,384 |
| Oct 21, 2025 | 8.06 | 8.17 | 8.00 | 8.17 | 8.17 | 1.24% | 1,165,112 |
| Oct 20, 2025 | 7.88 | 8.17 | 7.86 | 8.07 | 8.07 | 2.67% | 1,431,558 |
| Oct 17, 2025 | 7.63 | 8.09 | 7.62 | 7.86 | 7.86 | 2.21% | 2,501,584 |
| Oct 16, 2025 | 7.76 | 7.93 | 7.62 | 7.69 | 7.69 | 0.26% | 1,773,421 |
| Oct 15, 2025 | 7.40 | 7.74 | 7.40 | 7.67 | 7.67 | 6.23% | 2,247,729 |
| Oct 14, 2025 | 7.00 | 7.29 | 6.96 | 7.22 | 7.22 | 1.83% | 934,281 |
| Oct 13, 2025 | 6.99 | 7.15 | 6.99 | 7.09 | 7.09 | 2.75% | 1,051,239 |