FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
11.43
+0.34 (3.07%)
At close: Dec 5, 2025, 4:00 PM EST
11.42
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 7:45 PM EST
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.15 | 11.52 | 11.00 | 11.43 | 11.43 | 3.07% | 2,901,072 |
| Dec 4, 2025 | 11.19 | 11.26 | 11.06 | 11.09 | 11.09 | -1.77% | 1,963,829 |
| Dec 3, 2025 | 10.67 | 11.36 | 10.63 | 11.29 | 11.29 | 6.01% | 4,500,708 |
| Dec 2, 2025 | 10.78 | 10.95 | 10.63 | 10.65 | 10.65 | -1.21% | 4,399,679 |
| Dec 1, 2025 | 9.76 | 10.96 | 9.70 | 10.78 | 10.78 | 10.11% | 5,807,267 |
| Nov 28, 2025 | 9.85 | 9.99 | 9.73 | 9.79 | 9.79 | 0.62% | 1,425,813 |
| Nov 26, 2025 | 9.64 | 9.90 | 9.57 | 9.73 | 9.73 | 0.41% | 1,730,293 |
| Nov 25, 2025 | 9.68 | 9.80 | 9.46 | 9.69 | 9.69 | 0.94% | 2,697,215 |
| Nov 24, 2025 | 9.60 | 9.83 | 9.58 | 9.60 | 9.60 | -0.83% | 2,298,126 |
| Nov 21, 2025 | 9.17 | 9.70 | 9.13 | 9.68 | 9.68 | 6.26% | 2,192,557 |
| Nov 20, 2025 | 9.33 | 9.67 | 9.10 | 9.11 | 9.11 | -2.25% | 2,363,140 |
| Nov 19, 2025 | 9.13 | 9.46 | 8.99 | 9.32 | 9.32 | 2.31% | 3,155,281 |
| Nov 18, 2025 | 9.15 | 9.20 | 8.95 | 9.11 | 9.11 | -0.76% | 1,636,758 |
| Nov 17, 2025 | 9.50 | 9.50 | 9.06 | 9.18 | 9.18 | -0.65% | 4,054,017 |
| Nov 14, 2025 | 9.28 | 9.51 | 9.13 | 9.24 | 9.24 | -1.70% | 2,327,169 |
| Nov 13, 2025 | 10.08 | 10.24 | 9.33 | 9.40 | 9.40 | -6.19% | 4,173,329 |
| Nov 12, 2025 | 9.70 | 10.24 | 9.67 | 10.02 | 10.02 | 3.94% | 3,591,643 |
| Nov 11, 2025 | 8.89 | 9.65 | 8.87 | 9.64 | 9.64 | 9.17% | 4,122,824 |
| Nov 10, 2025 | 8.71 | 8.92 | 8.36 | 8.83 | 8.83 | 3.27% | 3,015,843 |
| Nov 7, 2025 | 8.36 | 8.90 | 8.00 | 8.55 | 8.55 | 13.70% | 5,891,099 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.31 | 7.52 | 7.52 | -0.79% | 3,879,441 |
| Nov 5, 2025 | 7.39 | 7.71 | 7.32 | 7.58 | 7.58 | 2.71% | 1,775,294 |
| Nov 4, 2025 | 7.49 | 7.52 | 7.31 | 7.38 | 7.38 | -3.53% | 1,971,164 |
| Nov 3, 2025 | 7.43 | 7.69 | 7.21 | 7.65 | 7.65 | 2.55% | 1,958,673 |
| Oct 31, 2025 | 7.71 | 7.75 | 7.39 | 7.46 | 7.46 | -4.24% | 1,427,135 |
| Oct 30, 2025 | 7.68 | 7.89 | 7.68 | 7.79 | 7.79 | -0.13% | 1,053,728 |
| Oct 29, 2025 | 8.06 | 8.08 | 7.71 | 7.80 | 7.80 | -3.70% | 2,316,793 |
| Oct 28, 2025 | 8.11 | 8.16 | 7.98 | 8.10 | 8.10 | -0.61% | 1,448,606 |
| Oct 27, 2025 | 8.31 | 8.50 | 8.13 | 8.15 | 8.15 | -0.97% | 2,237,318 |
| Oct 24, 2025 | 8.33 | 8.42 | 8.22 | 8.23 | 8.23 | -0.60% | 1,086,706 |
| Oct 23, 2025 | 8.04 | 8.28 | 7.98 | 8.28 | 8.28 | 2.99% | 1,045,774 |
| Oct 22, 2025 | 8.06 | 8.24 | 7.94 | 8.04 | 8.04 | -1.59% | 1,283,384 |
| Oct 21, 2025 | 8.06 | 8.17 | 8.00 | 8.17 | 8.17 | 1.24% | 1,165,112 |
| Oct 20, 2025 | 7.88 | 8.17 | 7.86 | 8.07 | 8.07 | 2.67% | 1,431,558 |
| Oct 17, 2025 | 7.63 | 8.09 | 7.62 | 7.86 | 7.86 | 2.21% | 2,501,584 |
| Oct 16, 2025 | 7.76 | 7.93 | 7.62 | 7.69 | 7.69 | 0.26% | 1,773,421 |
| Oct 15, 2025 | 7.40 | 7.74 | 7.40 | 7.67 | 7.67 | 6.23% | 2,247,729 |
| Oct 14, 2025 | 7.00 | 7.29 | 6.96 | 7.22 | 7.22 | 1.83% | 934,281 |
| Oct 13, 2025 | 6.99 | 7.15 | 6.99 | 7.09 | 7.09 | 2.75% | 1,051,239 |
| Oct 10, 2025 | 6.95 | 6.99 | 6.77 | 6.90 | 6.90 | -0.58% | 1,008,450 |
| Oct 9, 2025 | 6.92 | 7.06 | 6.89 | 6.94 | 6.94 | 0.58% | 1,117,057 |
| Oct 8, 2025 | 7.07 | 7.17 | 6.89 | 6.90 | 6.90 | -1.57% | 931,036 |
| Oct 7, 2025 | 6.96 | 7.03 | 6.90 | 7.01 | 7.01 | -0.28% | 885,652 |
| Oct 6, 2025 | 7.20 | 7.20 | 6.98 | 7.03 | 7.03 | -1.13% | 1,449,098 |
| Oct 3, 2025 | 7.36 | 7.38 | 7.11 | 7.11 | 7.11 | -3.13% | 1,470,664 |
| Oct 2, 2025 | 6.84 | 7.38 | 6.74 | 7.34 | 7.34 | 8.26% | 3,127,680 |
| Oct 1, 2025 | 6.69 | 6.82 | 6.67 | 6.78 | 6.78 | 1.35% | 1,737,894 |
| Sep 30, 2025 | 6.64 | 6.74 | 6.63 | 6.69 | 6.69 | 0.90% | 1,896,231 |
| Sep 29, 2025 | 6.68 | 6.69 | 6.58 | 6.63 | 6.63 | 0.61% | 1,951,437 |
| Sep 26, 2025 | 6.56 | 6.63 | 6.53 | 6.59 | 6.59 | 0.30% | 1,902,568 |