Skip to main content

Figs Inc Cl A (NY: FIGS )

4.940 -0.190 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.080 5.110 4.930 4.940 1,799,445 -0.19(-3.70%)
Apr 11, 2024 5.270 5.405 5.080 5.130 2,001,003 -0.10(-1.91%)
Apr 10, 2024 5.170 5.260 5.120 5.230 1,817,717 -0.14(-2.61%)
Apr 09, 2024 5.270 5.460 5.260 5.370 2,907,929 +0.10(+1.90%)
Apr 08, 2024 5.000 5.270 5.000 5.270 4,083,678 +0.31(+6.25%)
Apr 05, 2024 4.640 5.030 4.620 4.960 3,449,640 +0.26(+5.53%)
Apr 04, 2024 4.520 4.780 4.520 4.700 4,578,568 +0.23(+5.15%)
Apr 03, 2024 4.450 4.520 4.370 4.470 2,787,365 -0.02(-0.45%)
Apr 02, 2024 4.510 4.659 4.435 4.490 4,810,055 -0.36(-7.42%)
Apr 01, 2024 4.970 4.970 4.815 4.850 4,377,406 -0.13(-2.61%)
Mar 28, 2024 4.980 4.960 4.960 4.980 2,583,690 +0.01(+0.20%)
Mar 27, 2024 4.830 5.010 4.815 4.970 3,094,867 +0.17(+3.54%)
Mar 26, 2024 4.820 4.870 4.730 4.800 3,057,209 +0.05(+1.05%)
Mar 25, 2024 4.930 5.000 4.740 4.750 2,457,633 -0.14(-2.86%)
Mar 22, 2024 4.950 4.950 4.845 4.890 2,020,531 -0.09(-1.81%)
Mar 21, 2024 4.960 5.040 4.925 4.980 2,657,894 +0.01(+0.20%)
Mar 20, 2024 4.850 5.060 4.755 4.970 3,373,329 +0.08(+1.64%)
Mar 19, 2024 4.910 4.980 4.850 4.890 2,398,074 -0.06(-1.21%)
Mar 18, 2024 5.000 5.000 4.795 4.950 3,807,785 -0.08(-1.59%)
Mar 15, 2024 4.930 5.040 4.910 5.030 5,056,587 +0.06(+1.21%)
Mar 14, 2024 5.210 5.226 4.905 4.970 3,322,180 -0.24(-4.61%)
Mar 13, 2024 5.260 5.380 5.195 5.210 3,045,560 -0.08(-1.51%)
Mar 12, 2024 5.550 5.550 5.270 5.290 3,267,879 -0.23(-4.17%)
Mar 11, 2024 5.580 5.760 5.520 5.520 4,548,363 -0.09(-1.60%)
Mar 08, 2024 5.190 5.610 5.100 5.610 4,321,882 +0.25(+4.66%)
Mar 07, 2024 5.400 5.490 5.320 5.360 2,885,463 -0.02(-0.37%)
Mar 06, 2024 5.550 5.570 5.340 5.380 3,310,477 -0.10(-1.82%)
Mar 05, 2024 5.430 5.700 5.360 5.480 4,217,248 -0.05(-0.90%)
Mar 04, 2024 5.200 5.555 5.175 5.530 6,002,148 +0.34(+6.55%)
Mar 01, 2024 5.230 5.310 5.090 5.190 7,716,305 -0.04(-0.76%)
Feb 29, 2024 5.010 5.340 4.950 5.230 40,341,464 -0.80(-13.27%)
Feb 28, 2024 5.860 6.120 5.820 6.030 6,573,381 +0.07(+1.17%)
Feb 27, 2024 5.710 6.050 5.670 5.960 4,034,933 +0.34(+6.05%)
Feb 26, 2024 5.850 5.940 5.620 5.620 4,929,902 -0.25(-4.26%)
Feb 23, 2024 6.000 6.100 5.860 5.870 2,454,525 -0.15(-2.49%)
Feb 22, 2024 6.230 6.400 5.990 6.020 2,899,521 -0.19(-3.06%)
Feb 21, 2024 6.240 6.350 6.130 6.210 3,408,858 -0.05(-0.80%)
Feb 20, 2024 6.150 6.270 6.150 6.260 2,256,135 -0.01(-0.16%)
Feb 16, 2024 6.340 6.410 6.265 6.270 2,021,457 -0.20(-3.09%)
Feb 15, 2024 6.520 6.550 6.370 6.470 1,940,931 +0.05(+0.78%)
Feb 14, 2024 6.200 6.440 6.110 6.420 1,921,951 +0.36(+5.94%)
Feb 13, 2024 6.230 6.310 6.000 6.060 3,597,020 -0.50(-7.62%)
Feb 12, 2024 6.130 6.580 6.100 6.560 4,671,752 +0.43(+7.01%)
Feb 09, 2024 6.070 6.190 6.020 6.130 1,684,412 +0.06(+0.99%)
Feb 08, 2024 5.910 6.100 5.890 6.070 2,993,364 +0.19(+3.23%)
Feb 07, 2024 5.960 5.992 5.860 5.880 1,984,788 -0.09(-1.51%)
Feb 06, 2024 5.820 6.000 5.770 5.970 2,016,713 +0.12(+2.05%)
Feb 05, 2024 5.810 5.935 5.720 5.850 2,716,380 -0.03(-0.51%)
Feb 02, 2024 5.790 5.950 5.730 5.880 2,188,014 -0.01(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.