Skip to main content
FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
11.60
+0.51 (4.60%)
At close: Jun 26, 2026, 4:00 PM EDT
11.59
-0.01 (-0.09%)
After-hours: Jun 26, 2026, 7:45 PM EDT

FIGS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.3411.6411.1211.6011.604.60%5,533,114
Jun 25, 202611.6012.0311.0511.0911.09-5.86%3,796,824
Jun 24, 202610.9611.7910.9611.7811.786.80%3,711,624
Jun 23, 202611.0211.1210.9011.0311.03-1.16%1,974,032
Jun 22, 202612.1312.1811.1011.1611.16-9.34%2,384,977
Jun 18, 202612.2412.4812.0212.3112.310.24%3,650,418
Jun 17, 202612.1712.9512.1712.2812.280.49%3,529,298
Jun 16, 202612.3412.6611.8512.2212.22-1.61%4,315,403
Jun 15, 202612.0612.5211.9712.4212.423.85%4,039,259
Jun 12, 202611.4512.0811.2011.9611.966.03%2,801,513
Jun 11, 202611.5011.6211.1311.2811.28-1.74%2,659,242
Jun 10, 202611.6211.9911.4611.4811.48-1.54%3,067,379
Jun 9, 202611.7512.2511.3611.6611.660.69%2,197,333
Jun 8, 202612.0312.0911.5011.5811.58-2.44%1,814,888
Jun 5, 202611.7212.0211.7211.8711.871.45%2,189,626
Jun 4, 202612.0012.0911.5711.7011.70-2.26%2,708,952
Jun 3, 202611.5612.0011.4911.9711.974.72%2,277,220
Jun 2, 202611.6011.7011.3211.4311.43-2.64%2,062,765
Jun 1, 202611.6112.0511.5511.7411.74-0.17%2,034,299
May 29, 202612.2212.2911.7211.7611.76-4.08%3,112,271
May 28, 202612.5812.7512.2212.2612.26-3.62%2,886,118
May 27, 202612.9713.1712.6812.7212.72-0.63%1,637,742
May 26, 202612.7213.0712.7012.8012.802.07%2,366,024
May 22, 202612.4712.6512.3612.5412.540.80%2,227,388
May 21, 202611.8912.5411.8012.4412.442.22%2,161,226
May 20, 202611.4912.3511.3312.1712.176.01%2,785,742
May 19, 202611.6811.8211.3611.4811.48-0.17%5,260,537
May 18, 202611.7212.1911.4511.5011.50-2.29%3,974,057
May 15, 202611.6912.0111.6511.7711.77-1.67%2,765,819
May 14, 202612.2212.3011.8111.9711.97-1.97%2,621,078
May 13, 202611.6212.3111.5512.2112.216.08%4,976,090
May 12, 202611.9611.9611.4611.5111.51-3.60%4,440,163
May 11, 202611.6212.0911.0811.9411.942.67%6,466,645
May 8, 202612.1512.3610.7611.6311.63-24.33%11,615,450
May 7, 202614.7515.5814.7215.3715.376.00%6,492,503
May 6, 202614.5114.6314.1814.5014.50-0.28%4,019,344
May 5, 202614.1114.6413.9614.5414.544.08%3,380,520
May 4, 202615.0715.1613.8913.9713.97-9.29%5,933,943
May 1, 202614.8115.7714.8015.4015.402.94%4,382,816
Apr 30, 202614.9115.2514.6914.9614.96-0.47%2,006,693
Apr 29, 202614.8715.5514.6315.0315.030.07%2,392,851
Apr 28, 202615.6515.9114.8915.0215.02-3.78%2,650,281
Apr 27, 202616.0016.0714.9315.6115.61-5.45%3,963,701
Apr 24, 202616.3017.4416.0916.5116.512.42%5,382,459
Apr 23, 202615.2716.2715.2516.1216.124.20%1,882,864
Apr 22, 202616.1416.4915.2815.4715.47-2.77%2,128,817
Apr 21, 202616.1416.2915.6615.9115.91-0.50%1,626,625
Apr 20, 202616.0216.2115.5415.9915.99-1.11%1,917,095
Apr 17, 202616.5316.6516.0216.1716.170.68%2,311,426
Apr 16, 202615.4516.3415.0616.0616.064.35%3,715,486
Apr 15, 202614.4215.4414.3815.3915.395.99%2,738,404
Apr 14, 202614.6115.2214.2414.5214.520.21%2,785,262
Apr 13, 202614.2814.7514.2814.4914.491.90%1,660,517
Apr 10, 202614.6514.6514.0414.2214.22-1.80%2,145,028
Apr 9, 202614.4514.6714.0314.4814.48-1.09%2,062,777
Apr 8, 202614.2314.9114.0914.6414.648.44%4,022,059
Apr 7, 202613.1813.6313.1613.5013.500.75%2,858,075
Apr 6, 202615.1115.5513.2513.4013.40-8.59%5,736,720
Apr 2, 202614.2514.7514.0114.6614.660.27%3,134,119
Apr 1, 202615.0215.2114.5814.6214.62-1.02%2,492,064
Mar 31, 202614.9015.1514.4914.7714.772.57%1,777,855
Mar 30, 202614.8814.9014.2314.4014.40-2.04%1,718,193
Mar 27, 202615.2315.2514.4014.7014.70-4.73%2,538,594
Mar 26, 202615.6215.9515.3315.4315.43-2.59%2,719,889
Mar 25, 202615.4516.0014.8815.8415.843.87%3,762,401
Mar 24, 202614.6115.3314.4215.2515.251.87%2,699,876
Mar 23, 202614.6415.2414.4414.9714.975.35%2,691,694
Mar 20, 202614.8414.9514.1114.2114.21-0.07%3,401,010
Mar 19, 202613.9514.3713.8514.2214.22-1.25%2,514,259
Mar 18, 202614.5014.6214.0514.4014.40-3,929,274
Mar 17, 202615.1115.6514.3814.4014.40-3.36%3,255,385
Mar 16, 202615.0015.4314.8614.9014.900.34%3,601,827
Mar 13, 202615.1515.4114.6414.8514.85-1.00%2,437,465
Mar 12, 202615.5015.6114.9815.0015.00-4.46%2,464,316
Mar 11, 202615.8916.0214.8615.7015.70-2.48%3,596,111
Mar 10, 202615.5516.3015.5516.1016.104.07%3,419,505
Mar 9, 202615.9015.9815.2715.4715.47-5.79%5,370,951
Mar 6, 202616.8816.9216.2816.4216.42-3.24%2,788,409
Mar 5, 202616.9317.4216.5816.9716.97-3,006,162
Mar 4, 202616.9117.4816.8116.9716.970.12%3,805,539
Mar 3, 202616.4217.2016.1616.9516.95-0.99%5,214,149
Mar 2, 202615.6417.4015.2517.1217.1210.81%8,983,713
Feb 27, 202614.5715.9014.3015.4515.4523.90%26,067,961
Feb 26, 202611.0512.6611.0212.4712.4713.78%9,791,589
Feb 25, 202611.0211.0410.3810.9610.96-4,693,010
Feb 24, 202610.9511.2110.9510.9610.960.46%2,589,374
Feb 23, 202611.0211.2410.6810.9110.91-2.94%2,476,008
Feb 20, 202611.0011.5110.8511.2411.241.17%3,530,910
Feb 19, 202610.6711.1610.6711.1111.113.06%3,269,588
Feb 18, 202610.3110.8010.2810.7810.785.17%4,171,334
Feb 17, 202610.2510.339.9210.2510.25-2,745,281
Feb 13, 202610.2510.4910.1710.2510.250.49%2,359,263
Feb 12, 202610.5710.7510.1310.2010.20-3.04%3,200,794
Feb 11, 202610.5810.6610.3610.5210.520.38%4,274,731
Feb 10, 202610.7510.7910.2610.4810.48-2.42%3,205,221
Feb 9, 202610.8510.9310.6110.7410.74-1,058,603
Feb 6, 202610.6811.0110.6010.7410.741.23%2,773,639
Feb 5, 202610.7210.8110.2610.6110.61-2.75%3,328,641
Feb 4, 202610.9011.0410.4110.9110.910.74%2,632,593
Feb 3, 202611.1611.2410.6110.8310.83-2.43%1,909,818