Skip to main content
FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
15.02
-0.59 (-3.78%)
At close: Apr 28, 2026, 4:00 PM EDT
15.25
+0.23 (1.53%)
After-hours: Apr 28, 2026, 7:35 PM EDT

FIGS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6515.9114.8915.0215.02-3.78%2,644,176
Apr 27, 202616.0016.0714.9315.6115.61-5.45%3,961,092
Apr 24, 202616.3017.4416.0916.5116.512.42%5,353,793
Apr 23, 202615.2716.2715.2516.1216.124.20%1,879,855
Apr 22, 202616.1416.4915.2815.4715.47-2.77%2,115,868
Apr 21, 202616.1416.2915.6615.9115.91-0.50%1,625,417
Apr 20, 202616.0216.2115.5415.9915.99-1.11%1,916,142
Apr 17, 202616.5316.6516.0216.1716.170.68%2,309,858
Apr 16, 202615.4516.3415.0616.0616.064.35%3,712,407
Apr 15, 202614.4215.4414.3815.3915.395.99%2,713,372
Apr 14, 202614.6115.2214.2414.5214.520.21%2,776,039
Apr 13, 202614.2814.7514.2814.4914.491.90%1,652,683
Apr 10, 202614.6514.6514.0414.2214.22-1.80%2,134,362
Apr 9, 202614.4514.6714.0314.4814.48-1.09%2,062,032
Apr 8, 202614.2314.9114.0914.6414.648.44%4,020,644
Apr 7, 202613.1813.6313.1613.5013.500.75%2,847,215
Apr 6, 202615.1115.5513.2513.4013.40-8.59%5,728,503
Apr 2, 202614.2514.7514.0114.6614.660.27%3,133,885
Apr 1, 202615.0215.2114.5814.6214.62-1.02%2,491,440
Mar 31, 202614.9015.1514.4914.7714.772.57%1,776,039
Mar 30, 202614.8814.9014.2314.4014.40-2.04%1,716,722
Mar 27, 202615.2315.2514.4014.7014.70-4.73%2,530,410
Mar 26, 202615.6215.9515.3315.4315.43-2.59%2,702,596
Mar 25, 202615.4516.0014.8815.8415.843.87%3,649,269
Mar 24, 202614.6115.3314.4215.2515.251.87%2,690,915
Mar 23, 202614.6415.2414.4414.9714.975.35%2,680,451
Mar 20, 202614.8414.9514.1114.2114.21-0.07%3,390,712
Mar 19, 202613.9514.3713.8514.2214.22-1.25%2,437,491
Mar 18, 202614.5014.6214.0514.4014.40-3,645,959
Mar 17, 202615.1115.6514.3814.4014.40-3.36%3,211,427
Mar 16, 202615.0015.4314.8614.9014.900.34%3,558,977
Mar 13, 202615.1515.4114.6414.8514.85-1.00%2,436,501
Mar 12, 202615.5015.6114.9815.0015.00-4.46%2,462,875
Mar 11, 202615.8916.0214.8615.7015.70-2.48%3,594,966
Mar 10, 202615.5516.3015.5516.1016.104.07%3,418,059
Mar 9, 202615.9015.9815.2715.4715.47-5.79%5,368,833
Mar 6, 202616.8816.9216.2816.4216.42-3.24%2,787,410
Mar 5, 202616.9317.4216.5816.9716.97-2,914,371
Mar 4, 202616.9117.4816.8116.9716.970.12%3,752,292
Mar 3, 202616.4217.2016.1616.9516.95-0.99%5,153,127
Mar 2, 202615.6417.4015.2517.1217.1210.81%8,885,741
Feb 27, 202614.5715.9014.3015.4515.4523.90%25,946,405
Feb 26, 202611.0512.6611.0212.4712.4713.78%9,412,721
Feb 25, 202611.0211.0410.3810.9610.96-4,658,714
Feb 24, 202610.9511.2110.9510.9610.960.46%2,554,007
Feb 23, 202611.0211.2410.6810.9110.91-2.94%2,476,006
Feb 20, 202611.0011.5110.8511.2411.241.17%3,519,510
Feb 19, 202610.6711.1610.6711.1111.113.06%3,208,086
Feb 18, 202610.3110.8010.2810.7810.785.17%4,167,873
Feb 17, 202610.2510.339.9210.2510.25-2,633,724
Feb 13, 202610.2510.4910.1710.2510.250.49%2,359,244
Feb 12, 202610.5710.7510.1310.2010.20-3.04%3,183,549
Feb 11, 202610.5810.6610.3610.5210.520.38%4,055,036
Feb 10, 202610.7510.7910.2610.4810.48-2.42%3,204,853
Feb 9, 202610.8510.9310.6110.7410.74-1,058,413
Feb 6, 202610.6811.0110.6010.7410.741.23%1,638,961
Feb 5, 202610.7210.8110.2610.6110.61-2.75%3,327,565
Feb 4, 202610.9011.0410.4110.9110.910.74%2,632,091
Feb 3, 202611.1611.2410.6110.8310.83-2.43%1,909,701
Feb 2, 202610.9211.2210.7711.1011.102.68%3,178,754
Jan 30, 202611.0911.3210.6910.8110.81-3.48%2,940,928
Jan 29, 202611.3311.5511.1911.2011.20-0.80%2,226,163
Jan 28, 202611.4611.4911.2111.2911.29-1.31%1,828,573
Jan 27, 202611.3111.5011.0911.4411.441.60%1,594,933
Jan 26, 202611.0411.7011.0411.2611.261.90%2,013,022
Jan 23, 202611.3111.3210.6911.0511.05-2.47%2,474,159
Jan 22, 202611.6811.7811.2411.3311.33-2.16%1,671,135
Jan 21, 202611.7811.9111.1911.5811.58-0.60%2,754,421
Jan 20, 202611.4111.6711.3311.6511.650.43%2,202,747
Jan 16, 202612.2512.3111.5511.6011.60-5.92%2,533,831
Jan 15, 202612.3512.5012.2712.3312.330.24%1,306,038
Jan 14, 202612.2212.4012.0012.3012.30-2,503,608
Jan 13, 202612.1412.3812.0512.3012.301.49%2,116,618
Jan 12, 202611.8412.1811.6612.1212.122.80%1,556,630
Jan 9, 202611.8612.4811.7511.7911.79-0.08%1,781,258
Jan 8, 202611.7312.0411.6711.8011.80-1.50%2,350,656
Jan 7, 202611.5011.9811.3311.9811.982.83%3,101,827
Jan 6, 202611.3111.7211.0211.6511.653.28%2,615,428
Jan 5, 202611.4011.7911.2511.2811.28-0.97%2,515,718
Jan 2, 202611.3911.5311.3411.3911.390.26%1,512,652
Dec 31, 202511.5511.6611.3111.3611.36-1.98%2,635,338
Dec 30, 202511.6011.6211.2811.5911.59-0.17%2,516,114
Dec 29, 202511.7111.7611.4611.6111.61-1.69%1,723,145
Dec 26, 202511.8111.8811.6111.8111.81-0.51%1,901,031
Dec 24, 202511.8811.9111.8111.8711.870.34%543,512
Dec 23, 202512.0912.1911.7011.8311.83-3.03%1,697,201
Dec 22, 202512.1512.3512.0912.2012.200.49%1,894,048
Dec 19, 202511.6712.1611.6712.1412.143.50%3,224,691
Dec 18, 202511.5811.9811.5811.7311.732.71%1,840,136
Dec 17, 202511.8011.9111.3411.4211.42-3.63%2,131,991
Dec 16, 202511.9011.9611.6511.8511.850.59%2,360,664
Dec 15, 202512.0112.2011.7811.7811.78-1.59%2,202,719
Dec 12, 202511.7812.0411.7211.9711.972.48%2,354,076
Dec 11, 202511.7712.0111.4511.6811.68-0.76%2,126,295
Dec 10, 202511.9112.2111.6811.7711.771.38%3,878,703
Dec 9, 202511.3811.6811.2711.6111.611.57%3,498,403
Dec 8, 202511.4611.6411.2311.4311.43-2,828,648
Dec 5, 202511.1511.5211.0011.4311.433.07%2,960,305
Dec 4, 202511.1911.2611.0611.0911.09-1.77%2,010,022
Dec 3, 202510.6711.3610.6311.2911.296.01%4,556,319