FIGS, Inc. FIGS
22.05 USD -0.63 (-2.78%)
Regular-session close
21.95 -0.10 -0.45%
After hours · Nov 13, 7:47 PM ET
21.81 Day range 22.92
9.11 52-week range 23.40
- YTD
- +94.10%
- 1 year
- +134.57%
FIGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.84 | 22.92 | 21.81 | 22.05 | -0.63 | -2.78% | 3,346,592 |
| Nov 12, 2026 | 23.08 | 23.56 | 22.64 | 22.68 | -0.72 | -3.08% | 2,203,900 |
| Nov 11, 2026 | 22.34 | 23.76 | 21.90 | 23.40 | +1.01 | +4.51% | 4,494,600 |
| Nov 10, 2026 | 21.42 | 22.55 | 21.09 | 22.39 | +0.81 | +3.75% | 4,195,400 |
| Nov 9, 2026 | 20.43 | 21.91 | 20.25 | 21.58 | +1.76 | +8.88% | 5,327,100 |
| Nov 6, 2026 | 20.85 | 21.34 | 19.41 | 19.82 | -0.39 | -1.93% | 7,430,900 |
| Nov 5, 2026 | 22.09 | 22.09 | 19.69 | 20.21 | -1.73 | -7.89% | 5,702,400 |
| Nov 4, 2026 | 21.55 | 22.45 | 21.32 | 21.94 | +1.12 | +5.38% | 4,224,500 |
| Nov 3, 2026 | 21.29 | 21.62 | 20.64 | 20.82 | -0.47 | -2.21% | 8,217,800 |
| Nov 2, 2026 | 21.74 | 22.46 | 21.27 | 21.29 | -0.02 | -0.09% | 3,574,200 |
| Oct 30, 2026 | 21.44 | 21.70 | 20.77 | 21.31 | -0.25 | -1.16% | 2,734,600 |
| Oct 29, 2026 | 21.00 | 22.31 | 21.00 | 21.56 | +0.90 | +4.36% | 4,775,600 |
| Oct 28, 2026 | 20.01 | 20.78 | 20.01 | 20.66 | +0.18 | +0.88% | 3,220,200 |
| Oct 27, 2026 | 20.64 | 20.88 | 19.88 | 20.48 | -0.35 | -1.68% | 2,751,100 |
| Oct 26, 2026 | 20.23 | 20.86 | 20.20 | 20.83 | +0.63 | +3.12% | 2,171,900 |
| Oct 23, 2026 | 20.23 | 20.73 | 20.09 | 20.20 | -0.26 | -1.27% | 2,851,500 |
| Oct 22, 2026 | 20.20 | 20.86 | 20.02 | 20.46 | +0.48 | +2.40% | 2,576,800 |
| Oct 21, 2026 | 19.90 | 20.46 | 19.60 | 19.98 | +0.12 | +0.60% | 3,954,000 |
| Oct 20, 2026 | 19.58 | 20.21 | 19.49 | 19.86 | +0.41 | +2.11% | 3,319,200 |
| Oct 19, 2026 | 19.16 | 19.57 | 18.93 | 19.45 | +0.33 | +1.73% | 3,387,000 |
| Oct 16, 2026 | 19.88 | 20.31 | 18.66 | 19.12 | -0.42 | -2.15% | 5,285,600 |
| Oct 15, 2026 | 18.50 | 19.71 | 18.32 | 19.54 | +0.91 | +4.88% | 4,406,500 |
| Oct 14, 2026 | 17.89 | 18.73 | 17.46 | 18.63 | +0.63 | +3.50% | 5,758,700 |
| Oct 13, 2026 | 17.80 | 19.18 | 17.58 | 18.00 | +0.26 | +1.47% | 6,720,300 |
| Oct 12, 2026 | 15.89 | 17.98 | 15.86 | 17.74 | +1.96 | +12.42% | 11,303,100 |
| Oct 9, 2026 | 14.99 | 15.89 | 14.92 | 15.78 | +0.80 | +5.34% | 3,757,600 |
| Oct 8, 2026 | 14.16 | 15.04 | 13.98 | 14.98 | +0.92 | +6.54% | 5,964,700 |
| Oct 7, 2026 | 14.05 | 14.66 | 13.94 | 14.06 | -0.04 | -0.28% | 7,251,800 |
| Oct 6, 2026 | 13.77 | 14.44 | 13.65 | 14.10 | +0.47 | +3.45% | 3,958,000 |
| Oct 5, 2026 | 13.54 | 13.76 | 13.20 | 13.63 | +0.11 | +0.81% | 1,955,800 |
| Oct 2, 2026 | 14.08 | 14.10 | 13.51 | 13.52 | -0.56 | -3.98% | 2,207,400 |
| Oct 1, 2026 | 13.85 | 14.26 | 13.70 | 14.08 | +0.22 | +1.59% | 2,574,200 |
| Sep 30, 2026 | 14.15 | 14.38 | 13.73 | 13.86 | -0.20 | -1.42% | 3,258,200 |
| Sep 29, 2026 | 13.67 | 14.26 | 13.60 | 14.06 | +0.44 | +3.23% | 2,623,600 |
| Sep 28, 2026 | 13.27 | 13.81 | 13.19 | 13.62 | +0.20 | +1.49% | 2,517,200 |
| Sep 25, 2026 | 12.58 | 13.45 | 12.51 | 13.42 | +0.93 | +7.45% | 4,450,000 |
| Sep 24, 2026 | 11.95 | 12.58 | 11.81 | 12.49 | +0.52 | +4.34% | 2,548,900 |
| Sep 23, 2026 | 12.80 | 12.98 | 11.97 | 11.97 | -0.98 | -7.57% | 2,487,800 |
| Sep 22, 2026 | 13.31 | 13.39 | 12.86 | 12.95 | -0.18 | -1.37% | 2,033,000 |
| Sep 21, 2026 | 13.20 | 13.31 | 12.81 | 13.13 | +0.07 | +0.54% | 1,438,000 |
| Sep 18, 2026 | 13.01 | 13.15 | 12.93 | 13.06 | 0.00 | 0.00% | 2,445,800 |
| Sep 17, 2026 | 13.18 | 13.33 | 12.91 | 13.06 | +0.16 | +1.24% | 1,972,300 |
| Sep 16, 2026 | 13.31 | 13.40 | 12.88 | 12.90 | -0.38 | -2.86% | 2,265,800 |
| Sep 15, 2026 | 13.81 | 13.87 | 13.01 | 13.28 | -0.70 | -5.01% | 1,823,100 |
| Sep 14, 2026 | 13.22 | 14.29 | 13.22 | 13.98 | +0.63 | +4.72% | 3,225,800 |
| Sep 11, 2026 | 12.95 | 13.49 | 12.95 | 13.35 | +0.40 | +3.09% | 3,697,800 |
| Sep 10, 2026 | 13.12 | 13.21 | 12.60 | 12.95 | -0.31 | -2.34% | 3,455,200 |
| Sep 9, 2026 | 13.55 | 13.72 | 12.91 | 13.26 | -0.42 | -3.07% | 3,588,000 |
| Sep 8, 2026 | 14.14 | 14.16 | 13.45 | 13.68 | -0.74 | -5.13% | 4,141,900 |
| Sep 4, 2026 | 14.87 | 15.20 | 14.39 | 14.42 | -0.78 | -5.13% | 3,484,400 |
| Sep 3, 2026 | 15.16 | 15.29 | 15.00 | 15.20 | +0.20 | +1.33% | 1,681,600 |
| Sep 2, 2026 | 15.27 | 15.44 | 14.94 | 15.00 | -0.26 | -1.70% | 1,737,100 |
| Sep 1, 2026 | 15.25 | 15.36 | 14.96 | 15.26 | -0.08 | -0.52% | 1,757,700 |
| Aug 31, 2026 | 15.44 | 15.74 | 15.06 | 15.34 | -0.08 | -0.52% | 1,957,800 |
| Aug 28, 2026 | 15.21 | 15.61 | 15.13 | 15.42 | +0.32 | +2.12% | 2,224,700 |
| Aug 27, 2026 | 15.34 | 15.35 | 14.86 | 15.10 | -0.12 | -0.79% | 2,310,000 |
| Aug 26, 2026 | 14.89 | 15.30 | 14.61 | 15.22 | +0.54 | +3.68% | 1,858,800 |
| Aug 25, 2026 | 15.21 | 15.21 | 14.34 | 14.68 | -0.53 | -3.48% | 2,935,800 |
| Aug 24, 2026 | 14.70 | 15.21 | 14.63 | 15.21 | +0.53 | +3.61% | 2,997,700 |
| Aug 21, 2026 | 14.57 | 15.02 | 14.44 | 14.68 | +0.27 | +1.87% | 2,955,900 |
| Aug 20, 2026 | 14.15 | 14.52 | 13.88 | 14.41 | -0.08 | -0.55% | 1,561,100 |
| Aug 19, 2026 | 14.37 | 14.53 | 14.02 | 14.49 | +0.33 | +2.33% | 1,427,400 |
| Aug 18, 2026 | 14.24 | 14.56 | 14.14 | 14.16 | -0.16 | -1.12% | 1,411,200 |
| Aug 17, 2026 | 14.54 | 14.72 | 14.26 | 14.32 | -0.37 | -2.52% | 1,440,900 |
| Aug 14, 2026 | 14.52 | 14.80 | 14.36 | 14.69 | -0.15 | -1.01% | 1,451,000 |
65 days, newest first. Daily bars as drawn on the FIGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.