Skip to main content

Figs Inc Cl A (NY: FIGS )

4.980 +0.010 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.460 7.510 7.225 7.260 2,609,453 -0.19(-2.55%)
Nov 29, 2023 7.510 7.650 7.300 7.450 4,874,924 +0.00(+0.00%)
Nov 28, 2023 7.280 7.600 7.210 7.450 5,008,024 +0.19(+2.62%)
Nov 27, 2023 7.110 7.300 7.010 7.260 2,726,706 +0.10(+1.40%)
Nov 24, 2023 6.840 7.165 6.830 7.160 1,657,126 +0.31(+4.53%)
Nov 22, 2023 6.740 6.945 6.740 6.850 1,675,009 +0.20(+3.01%)
Nov 21, 2023 6.790 6.859 6.640 6.650 1,632,284 -0.20(-2.92%)
Nov 20, 2023 6.500 6.940 6.500 6.850 2,902,186 +0.30(+4.58%)
Nov 17, 2023 6.370 6.820 6.350 6.550 4,452,220 +0.25(+3.97%)
Nov 16, 2023 6.420 6.505 6.240 6.300 2,889,473 -0.22(-3.37%)
Nov 15, 2023 6.070 6.700 6.050 6.520 4,360,821 +0.53(+8.85%)
Nov 14, 2023 6.120 6.280 5.830 5.990 4,817,289 +0.12(+2.04%)
Nov 13, 2023 6.140 6.140 5.850 5.870 3,748,842 -0.28(-4.55%)
Nov 10, 2023 6.580 6.610 6.050 6.150 6,914,935 +0.29(+4.95%)
Nov 09, 2023 6.520 6.530 5.760 5.860 3,952,188 -0.61(-9.43%)
Nov 08, 2023 6.380 6.490 6.180 6.470 2,188,207 +0.05(+0.78%)
Nov 07, 2023 6.670 6.750 6.350 6.420 2,338,698 -0.25(-3.75%)
Nov 06, 2023 6.850 7.000 6.490 6.670 2,990,705 -0.14(-2.06%)
Nov 03, 2023 6.750 7.210 6.600 6.810 8,142,400 +1.19(+21.17%)
Nov 02, 2023 5.400 5.650 5.370 5.620 3,269,207 +0.33(+6.24%)
Nov 01, 2023 5.540 5.549 5.155 5.290 2,834,979 -0.22(-3.99%)
Oct 31, 2023 5.500 5.640 5.410 5.510 3,147,502 +0.01(+0.18%)
Oct 30, 2023 5.790 5.790 5.415 5.500 3,625,143 -0.20(-3.51%)
Oct 27, 2023 5.790 5.850 5.625 5.700 2,155,288 -0.07(-1.21%)
Oct 26, 2023 5.700 5.830 5.560 5.770 1,499,639 +0.06(+1.05%)
Oct 25, 2023 5.910 5.990 5.690 5.710 2,060,199 -0.29(-4.83%)
Oct 24, 2023 6.110 6.235 5.990 6.000 2,528,209 -0.10(-1.64%)
Oct 23, 2023 6.160 6.210 6.062 6.100 2,712,540 -0.18(-2.87%)
Oct 20, 2023 6.240 6.380 6.116 6.280 1,959,891 +0.05(+0.80%)
Oct 19, 2023 6.455 6.455 6.200 6.230 1,699,098 -0.19(-2.96%)
Oct 18, 2023 6.440 6.565 6.390 6.420 1,688,305 -0.08(-1.23%)
Oct 17, 2023 6.400 6.575 6.400 6.500 1,584,879 +0.05(+0.78%)
Oct 16, 2023 6.290 6.470 6.245 6.450 1,248,867 +0.21(+3.37%)
Oct 13, 2023 6.250 6.265 6.140 6.240 1,311,837 +0.02(+0.32%)
Oct 12, 2023 6.260 6.295 6.155 6.220 1,841,394 -0.08(-1.27%)
Oct 11, 2023 6.260 6.410 6.170 6.300 1,483,385 +0.07(+1.12%)
Oct 10, 2023 6.350 6.410 6.220 6.230 2,725,396 -0.07(-1.11%)
Oct 09, 2023 6.210 6.365 6.160 6.300 2,063,871 -0.01(-0.16%)
Oct 06, 2023 6.010 6.325 6.000 6.310 2,551,483 +0.23(+3.78%)
Oct 05, 2023 6.020 6.090 5.860 6.080 1,803,484 +0.07(+1.16%)
Oct 04, 2023 5.970 6.080 5.905 6.010 1,671,273 +0.04(+0.67%)
Oct 03, 2023 5.850 6.000 5.850 5.970 1,790,391 +0.04(+0.67%)
Oct 02, 2023 5.910 5.960 5.800 5.930 1,885,619 +0.03(+0.51%)
Sep 29, 2023 5.920 6.100 5.870 5.900 1,771,463 +0.02(+0.34%)
Sep 28, 2023 5.830 5.920 5.690 5.880 2,514,013 +0.11(+1.91%)
Sep 27, 2023 5.830 5.970 5.650 5.770 2,712,791 +0.01(+0.17%)
Sep 26, 2023 5.630 5.850 5.570 5.760 2,507,907 +0.04(+0.70%)
Sep 25, 2023 5.500 5.770 5.680 5.720 2,388,214 +0.14(+2.51%)
Sep 22, 2023 5.400 5.660 5.360 5.580 2,629,681 +0.24(+4.49%)
Sep 21, 2023 5.470 5.490 5.310 5.340 3,354,396 -0.19(-3.44%)
Sep 20, 2023 5.860 5.860 5.520 5.530 2,230,541 -0.27(-4.66%)
Sep 19, 2023 5.610 5.910 5.540 5.800 2,306,859 +0.18(+3.20%)
Sep 18, 2023 5.620 5.680 5.530 5.620 2,645,783 -0.05(-0.88%)
Sep 15, 2023 5.690 5.760 5.630 5.670 3,934,883 -0.04(-0.70%)
Sep 14, 2023 5.530 5.740 5.480 5.710 1,906,173 +0.22(+4.01%)
Sep 13, 2023 5.590 5.590 5.460 5.490 1,570,075 -0.10(-1.79%)
Sep 12, 2023 5.530 5.640 5.505 5.590 1,570,897 +0.01(+0.18%)
Sep 11, 2023 5.600 5.680 5.510 5.580 1,733,710 +0.02(+0.36%)
Sep 08, 2023 5.760 5.765 5.550 5.560 2,162,349 -0.18(-3.14%)
Sep 07, 2023 5.940 5.950 5.730 5.740 2,210,569 -0.27(-4.49%)
Sep 06, 2023 6.120 6.160 5.941 6.010 1,872,493 -0.13(-2.12%)
Sep 05, 2023 6.150 6.310 6.070 6.140 1,823,366 -0.08(-1.29%)
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.