FIGS, Inc. (FIGS)
NYSE: FIGS · Real-Time Price · USD
4.600
-0.320 (-6.50%)
At close: May 12, 2025, 4:00 PM
4.830
+0.230 (5.00%)
After-hours: May 12, 2025, 4:55 PM EDT
FIGS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.10 | 5.22 | 4.48 | 4.65 | - | -5.49% | 2,519,275 |
| May 9, 2025 | 5.11 | 5.13 | 4.64 | 4.92 | 4.92 | -2.57% | 3,363,670 |
| May 8, 2025 | 4.97 | 5.09 | 4.86 | 5.05 | 5.05 | 3.27% | 3,368,845 |
| May 7, 2025 | 4.73 | 4.92 | 4.69 | 4.89 | 4.89 | 3.16% | 2,006,792 |
| May 6, 2025 | 4.46 | 4.84 | 4.41 | 4.74 | 4.74 | 5.10% | 2,444,338 |
| May 5, 2025 | 4.48 | 4.58 | 4.45 | 4.51 | 4.51 | -0.22% | 1,664,764 |
| May 2, 2025 | 4.10 | 4.54 | 4.05 | 4.52 | 4.52 | 12.16% | 2,213,880 |
| May 1, 2025 | 4.05 | 4.12 | 3.98 | 4.03 | 4.03 | - | 1,034,185 |
| Apr 30, 2025 | 3.92 | 4.07 | 3.82 | 4.03 | 4.03 | 1.00% | 1,596,368 |
| Apr 29, 2025 | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | 0.25% | 860,915 |
| Apr 28, 2025 | 4.05 | 4.08 | 3.91 | 3.98 | 3.98 | -1.49% | 1,035,545 |
| Apr 25, 2025 | 4.03 | 4.07 | 3.87 | 4.04 | 4.04 | -1.70% | 1,757,952 |
| Apr 24, 2025 | 4.05 | 4.11 | 3.98 | 4.11 | 4.11 | 2.49% | 768,230 |
| Apr 23, 2025 | 4.02 | 4.26 | 3.98 | 4.01 | 4.01 | 3.35% | 1,573,769 |
| Apr 22, 2025 | 3.84 | 3.95 | 3.77 | 3.88 | 3.88 | 1.84% | 1,274,768 |
| Apr 21, 2025 | 3.93 | 3.97 | 3.80 | 3.81 | 3.81 | -3.79% | 1,382,691 |
| Apr 17, 2025 | 4.05 | 4.13 | 3.93 | 3.96 | 3.96 | -2.94% | 1,038,833 |
| Apr 16, 2025 | 4.27 | 4.31 | 4.01 | 4.08 | 4.08 | -4.45% | 850,876 |
| Apr 15, 2025 | 4.24 | 4.40 | 4.24 | 4.27 | 4.27 | 0.23% | 1,041,755 |
| Apr 14, 2025 | 4.34 | 4.34 | 4.16 | 4.26 | 4.26 | - | 1,037,102 |
| Apr 11, 2025 | 3.94 | 4.29 | 3.92 | 4.26 | 4.26 | 7.04% | 1,829,050 |
| Apr 10, 2025 | 3.92 | 3.98 | 3.82 | 3.98 | 3.98 | -1.49% | 1,748,119 |
| Apr 9, 2025 | 3.57 | 4.16 | 3.57 | 4.04 | 4.04 | 11.60% | 2,896,252 |
| Apr 8, 2025 | 3.91 | 4.03 | 3.57 | 3.62 | 3.62 | -5.24% | 1,844,247 |
| Apr 7, 2025 | 3.83 | 4.11 | 3.67 | 3.82 | 3.82 | -3.78% | 2,026,529 |
| Apr 4, 2025 | 3.66 | 4.12 | 3.66 | 3.97 | 3.97 | 1.02% | 2,479,829 |
| Apr 3, 2025 | 4.42 | 4.45 | 3.84 | 3.93 | 3.93 | -15.48% | 4,758,042 |
| Apr 2, 2025 | 4.43 | 4.73 | 4.43 | 4.65 | 4.65 | 3.10% | 2,343,023 |
| Apr 1, 2025 | 4.60 | 4.64 | 4.47 | 4.51 | 4.51 | -1.74% | 1,821,517 |
| Mar 31, 2025 | 4.64 | 4.68 | 4.53 | 4.59 | 4.59 | -2.34% | 1,458,847 |
| Mar 28, 2025 | 4.82 | 4.89 | 4.65 | 4.70 | 4.70 | -3.29% | 1,717,099 |
| Mar 27, 2025 | 4.78 | 5.01 | 4.71 | 4.86 | 4.86 | 0.62% | 2,048,826 |
| Mar 26, 2025 | 4.67 | 4.87 | 4.52 | 4.83 | 4.83 | 3.21% | 2,738,931 |
| Mar 25, 2025 | 4.71 | 4.76 | 4.63 | 4.68 | 4.68 | -3.31% | 2,191,553 |
| Mar 24, 2025 | 4.40 | 4.86 | 4.37 | 4.84 | 4.84 | 11.78% | 3,952,435 |
| Mar 21, 2025 | 4.37 | 4.37 | 4.18 | 4.33 | 4.33 | -2.04% | 4,032,202 |
| Mar 20, 2025 | 4.47 | 4.51 | 4.36 | 4.42 | 4.42 | -2.21% | 1,603,201 |
| Mar 19, 2025 | 4.61 | 4.67 | 4.47 | 4.52 | 4.52 | -2.38% | 1,506,076 |
| Mar 18, 2025 | 4.48 | 4.70 | 4.44 | 4.63 | 4.63 | 2.66% | 1,858,430 |
| Mar 17, 2025 | 4.66 | 4.74 | 4.49 | 4.51 | 4.51 | -2.59% | 1,731,716 |
| Mar 14, 2025 | 4.66 | 4.70 | 4.60 | 4.63 | 4.63 | 1.31% | 1,583,338 |
| Mar 13, 2025 | 4.63 | 4.74 | 4.56 | 4.57 | 4.57 | -1.72% | 1,909,623 |
| Mar 12, 2025 | 4.75 | 4.77 | 4.54 | 4.65 | 4.65 | -1.06% | 1,598,377 |
| Mar 11, 2025 | 4.82 | 4.82 | 4.56 | 4.70 | 4.70 | -1.05% | 2,045,231 |
| Mar 10, 2025 | 4.78 | 4.90 | 4.74 | 4.75 | 4.75 | -1.25% | 2,274,211 |
| Mar 7, 2025 | 4.85 | 4.92 | 4.65 | 4.81 | 4.81 | -1.23% | 2,357,424 |
| Mar 6, 2025 | 4.80 | 4.93 | 4.74 | 4.87 | 4.87 | 0.62% | 2,291,046 |
| Mar 5, 2025 | 4.77 | 4.90 | 4.66 | 4.84 | 4.84 | 1.04% | 2,647,445 |
| Mar 4, 2025 | 4.62 | 4.92 | 4.58 | 4.79 | 4.79 | 3.90% | 4,253,232 |
| Mar 3, 2025 | 4.66 | 4.77 | 4.56 | 4.61 | 4.61 | 0.88% | 3,763,144 |