NYSE : FIGS
FIGS, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 21.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FIGS, Inc. (FIGS) closed at 21.31 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.44 | 21.7 | 20.77 | 21.31 | 2,735,045 | -1.16% |
| 2026-10-29 | 21 | 22.305 | 21 | 21.56 | 4,779,506 | +4.36% |
| 2026-10-28 | 20.01 | 20.785 | 20.01 | 20.66 | 3,220,423 | +0.88% |
| 2026-10-27 | 20.64 | 20.88 | 19.88 | 20.48 | 2,751,327 | -1.68% |
| 2026-10-26 | 20.23 | 20.865 | 20.2 | 20.83 | 2,172,486 | +3.12% |
| 2026-10-23 | 20.23 | 20.725 | 20.09 | 20.2 | 2,851,863 | -1.27% |
| 2026-10-22 | 20.2 | 20.86 | 20.025 | 20.46 | 2,577,849 | +2.40% |
| 2026-10-21 | 19.9 | 20.458 | 19.6 | 19.98 | 3,954,537 | +0.60% |
| 2026-10-20 | 19.575 | 20.21 | 19.49 | 19.86 | 3,319,419 | +2.11% |
| 2026-10-19 | 19.16 | 19.57 | 18.931 | 19.45 | 3,386,985 | +1.73% |
| 2026-10-16 | 19.88 | 20.31 | 18.66 | 19.12 | 5,283,238 | -2.15% |
| 2026-10-15 | 18.495 | 19.71 | 18.32 | 19.54 | 4,403,509 | +4.88% |
| 2026-10-14 | 17.89 | 18.73 | 17.46 | 18.63 | 5,755,806 | +3.50% |
| 2026-10-13 | 17.8 | 19.18 | 17.58 | 18 | 6,712,060 | +1.47% |
| 2026-10-12 | 15.89 | 17.979 | 15.865 | 17.74 | 11,288,190 | +12.42% |
| 2026-10-09 | 14.99 | 15.888 | 14.92 | 15.78 | 3,756,139 | +5.34% |
| 2026-10-08 | 14.16 | 15.04 | 13.979 | 14.98 | 5,859,095 | +6.54% |
| 2026-10-07 | 14.05 | 14.66 | 13.94 | 14.06 | 6,864,997 | -0.28% |
| 2026-10-06 | 13.77 | 14.435 | 13.655 | 14.1 | 3,894,116 | +3.45% |
| 2026-10-05 | 13.54 | 13.76 | 13.2 | 13.63 | 1,910,657 | +0.81% |
| 2026-10-02 | 14.08 | 14.1 | 13.505 | 13.52 | 2,175,427 | -3.98% |
| 2026-10-01 | 13.85 | 14.255 | 13.7 | 14.08 | 2,553,020 | +1.59% |
| 2026-09-30 | 14.15 | 14.38 | 13.73 | 13.86 | 3,142,983 | -1.42% |
| 2026-09-29 | 13.67 | 14.258 | 13.6 | 14.06 | 2,623,023 | +3.23% |
| 2026-09-28 | 13.27 | 13.815 | 13.19 | 13.62 | 2,516,670 | +1.49% |
| 2026-09-25 | 12.58 | 13.45 | 12.51 | 13.42 | 4,405,568 | +7.45% |
| 2026-09-24 | 11.95 | 12.58 | 11.81 | 12.49 | 2,546,998 | +4.34% |
| 2026-09-23 | 12.8 | 12.985 | 11.97 | 11.97 | 2,487,220 | -7.57% |
| 2026-09-22 | 13.31 | 13.385 | 12.86 | 12.95 | 2,010,582 | -1.37% |
| 2026-09-21 | 13.2 | 13.31 | 12.81 | 13.13 | 1,400,750 | +0.54% |
| 2026-09-18 | 13.01 | 13.15 | 12.93 | 13.06 | 2,421,656 | +0.00% |
| 2026-09-17 | 13.18 | 13.33 | 12.91 | 13.06 | 1,962,727 | +1.24% |
| 2026-09-16 | 13.31 | 13.4 | 12.88 | 12.9 | 2,217,082 | -2.86% |
| 2026-09-15 | 13.81 | 13.87 | 13.01 | 13.28 | 1,808,293 | -5.01% |
| 2026-09-14 | 13.22 | 14.29 | 13.22 | 13.98 | 3,192,486 | +4.72% |
| 2026-09-11 | 12.95 | 13.49 | 12.95 | 13.35 | 3,642,912 | +3.09% |
| 2026-09-10 | 13.12 | 13.21 | 12.6 | 12.95 | 3,406,631 | -2.34% |
| 2026-09-09 | 13.55 | 13.72 | 12.91 | 13.26 | 3,523,780 | -3.07% |
| 2026-09-08 | 14.14 | 14.164 | 13.45 | 13.68 | 4,111,522 | -5.13% |
| 2026-09-04 | 14.87 | 15.2 | 14.39 | 14.42 | 3,437,687 | -5.13% |
| 2026-09-03 | 15.16 | 15.29 | 15 | 15.2 | 1,641,221 | +1.33% |
| 2026-09-02 | 15.27 | 15.445 | 14.945 | 15 | 1,593,525 | -1.70% |
| 2026-09-01 | 15.25 | 15.36 | 14.96 | 15.26 | 1,395,891 | -0.52% |
| 2026-08-31 | 15.44 | 15.737 | 15.06 | 15.34 | 1,913,043 | -0.52% |
| 2026-08-28 | 15.21 | 15.61 | 15.13 | 15.42 | 2,224,603 | +2.12% |
| 2026-08-27 | 15.34 | 15.35 | 14.86 | 15.1 | 2,186,381 | -0.79% |
| 2026-08-26 | 14.89 | 15.3 | 14.61 | 15.22 | 1,858,043 | +3.68% |
| 2026-08-25 | 15.21 | 15.21 | 14.34 | 14.68 | 2,930,214 | -3.48% |
| 2026-08-24 | 14.7 | 15.21 | 14.63 | 15.21 | 2,985,793 | +3.61% |
| 2026-08-21 | 14.57 | 15.02 | 14.44 | 14.68 | 2,955,560 | +1.87% |
| 2026-08-20 | 14.15 | 14.515 | 13.88 | 14.41 | 1,561,064 | -0.55% |
| 2026-08-19 | 14.37 | 14.53 | 14.02 | 14.49 | 1,424,110 | +2.33% |
| 2026-08-18 | 14.24 | 14.56 | 14.14 | 14.16 | 1,409,857 | -1.12% |
| 2026-08-17 | 14.54 | 14.72 | 14.26 | 14.32 | 1,439,945 | -2.52% |
| 2026-08-14 | 14.52 | 14.795 | 14.36 | 14.69 | 1,451,008 | -1.01% |
| 2026-08-13 | 14.46 | 14.87 | 13.92 | 14.84 | 2,475,472 | +2.91% |
| 2026-08-12 | 14.3 | 14.62 | 13.935 | 14.42 | 2,313,413 | +1.05% |
| 2026-08-11 | 14.38 | 14.59 | 13.56 | 14.27 | 3,016,475 | -0.83% |
| 2026-08-10 | 14.39 | 14.949 | 13.86 | 14.39 | 5,027,225 | +0.91% |
| 2026-08-07 | 15.2 | 16.38 | 14.11 | 14.26 | 11,241,320 | +26.87% |
| 2026-08-06 | 10.86 | 11.25 | 10.78 | 11.24 | 4,083,642 | +2.93% |
| 2026-08-05 | 10.795 | 11.07 | 10.73 | 10.92 | 2,094,250 | +0.65% |
| 2026-08-04 | 10.42 | 11.285 | 10.41 | 10.85 | 4,020,820 | -0.28% |
| 2026-08-03 | 10.86 | 11.22 | 10.67 | 10.88 | 5,112,636 | +1.68% |
| 2026-07-31 | 10.57 | 10.755 | 10.43 | 10.7 | 5,082,492 | +2.00% |
| 2026-07-30 | 10.6 | 10.76 | 10.105 | 10.49 | 3,441,093 | -0.66% |
| 2026-07-29 | 10.5 | 10.92 | 10.31 | 10.56 | 3,448,582 | +2.23% |
| 2026-07-28 | 10.07 | 10.38 | 9.78 | 10.33 | 1,883,374 | +4.03% |
| 2026-07-27 | 9.57 | 10.01 | 9.57 | 9.93 | 2,134,877 | +4.42% |
| 2026-07-24 | 9.41 | 9.63 | 9.221 | 9.51 | 2,080,345 | +2.92% |
| 2026-07-23 | 9.79 | 9.79 | 9.17 | 9.24 | 3,303,470 | -6.85% |
| 2026-07-22 | 10.29 | 10.31 | 9.7 | 9.92 | 2,914,120 | -3.41% |
| 2026-07-21 | 10.25 | 10.4 | 10.06 | 10.27 | 1,219,310 | +0.10% |
| 2026-07-20 | 10.18 | 10.34 | 9.99 | 10.26 | 1,933,519 | -0.48% |
| 2026-07-17 | 10.25 | 10.63 | 10.01 | 10.31 | 4,265,937 | -0.10% |
| 2026-07-16 | 10.06 | 10.35 | 9.875 | 10.32 | 3,486,898 | +3.82% |
| 2026-07-15 | 9.75 | 10.17 | 9.75 | 9.94 | 2,577,312 | +2.26% |
| 2026-07-14 | 10.04 | 10.12 | 9.655 | 9.72 | 1,901,695 | -2.80% |
| 2026-07-13 | 10.22 | 10.34 | 9.975 | 10 | 2,348,889 | -0.40% |
| 2026-07-10 | 10.39 | 10.42 | 10.015 | 10.04 | 1,870,706 | -2.81% |
| 2026-07-09 | 10.15 | 10.4 | 10.02 | 10.33 | 2,738,466 | +0.58% |
| 2026-07-08 | 9.8 | 10.32 | 9.65 | 10.27 | 5,435,477 | +3.74% |
| 2026-07-07 | 10.16 | 10.22 | 9.67 | 9.9 | 3,451,260 | +0.20% |
| 2026-07-06 | 10.06 | 10.209 | 9.82 | 9.88 | 2,648,947 | -1.10% |
| 2026-07-02 | 10.05 | 10.54 | 9.87 | 9.99 | 3,449,832 | -0.60% |
| 2026-07-01 | 10.14 | 10.305 | 10.02 | 10.05 | 3,145,149 | -1.76% |
| 2026-06-30 | 11.03 | 11.055 | 10.17 | 10.23 | 3,975,040 | -7.67% |
| 2026-06-29 | 11.48 | 11.5 | 10.8 | 11.08 | 2,577,933 | -4.48% |
| 2026-06-26 | 11.34 | 11.64 | 11.12 | 11.6 | 5,533,114 | +4.60% |
| 2026-06-25 | 11.6 | 12.025 | 11.05 | 11.09 | 3,796,824 | -5.86% |
| 2026-06-24 | 10.96 | 11.79 | 10.96 | 11.78 | 3,711,624 | +6.80% |
| 2026-06-23 | 11.02 | 11.12 | 10.9 | 11.03 | 1,974,032 | -1.16% |
| 2026-06-22 | 12.13 | 12.18 | 11.1 | 11.16 | 2,384,977 | -9.34% |
| 2026-06-18 | 12.24 | 12.48 | 12.02 | 12.31 | 3,650,418 | +0.24% |
| 2026-06-17 | 12.17 | 12.95 | 12.17 | 12.28 | 3,529,298 | +0.49% |
| 2026-06-16 | 12.34 | 12.66 | 11.85 | 12.22 | 4,315,403 | -1.61% |
| 2026-06-15 | 12.06 | 12.52 | 11.97 | 12.42 | 4,039,259 | +3.85% |
| 2026-06-12 | 11.45 | 12.075 | 11.196 | 11.96 | 2,801,513 | +6.03% |
| 2026-06-11 | 11.5 | 11.62 | 11.13 | 11.28 | 2,659,242 | -1.74% |
| 2026-06-10 | 11.62 | 11.985 | 11.46 | 11.48 | 3,067,379 | -1.54% |
| 2026-06-09 | 11.75 | 12.245 | 11.36 | 11.66 | 2,197,333 | +0.69% |
| 2026-06-08 | 12.03 | 12.085 | 11.5 | 11.58 | 1,814,888 | -2.44% |
| 2026-06-05 | 11.72 | 12.02 | 11.72 | 11.87 | 2,189,626 | +1.45% |
| 2026-06-04 | 12 | 12.085 | 11.57 | 11.7 | 2,708,952 | -2.26% |
| 2026-06-03 | 11.56 | 12 | 11.49 | 11.97 | 2,277,220 | +4.72% |
| 2026-06-02 | 11.6 | 11.7 | 11.315 | 11.43 | 2,062,765 | -2.64% |
| 2026-06-01 | 11.61 | 12.045 | 11.55 | 11.74 | 2,034,299 | -0.17% |
| 2026-05-29 | 12.22 | 12.285 | 11.72 | 11.76 | 3,112,271 | -4.08% |
| 2026-05-28 | 12.58 | 12.75 | 12.215 | 12.26 | 2,886,118 | -3.62% |
| 2026-05-27 | 12.97 | 13.17 | 12.68 | 12.72 | 1,637,742 | -0.63% |
| 2026-05-26 | 12.72 | 13.07 | 12.7 | 12.8 | 2,366,024 | +2.07% |
| 2026-05-22 | 12.47 | 12.649 | 12.355 | 12.54 | 2,227,388 | +0.80% |
| 2026-05-21 | 11.89 | 12.54 | 11.8 | 12.44 | 2,161,226 | +2.22% |
| 2026-05-20 | 11.49 | 12.35 | 11.33 | 12.17 | 2,785,742 | +6.01% |
| 2026-05-19 | 11.68 | 11.82 | 11.355 | 11.48 | 5,260,537 | -0.17% |
| 2026-05-18 | 11.72 | 12.19 | 11.45 | 11.5 | 3,974,057 | -2.29% |
| 2026-05-15 | 11.69 | 12.005 | 11.65 | 11.77 | 2,765,819 | -1.67% |
| 2026-05-14 | 12.22 | 12.295 | 11.81 | 11.97 | 2,621,078 | -1.97% |
| 2026-05-13 | 11.62 | 12.31 | 11.55 | 12.21 | 4,976,090 | +6.08% |
| 2026-05-12 | 11.96 | 11.96 | 11.455 | 11.51 | 4,440,163 | -3.60% |