Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FIGS, Inc. (FIGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.00-0.52 (-1.39%)
At close: 4:00PM EDT
37.05 +0.05 (+0.14%)
After hours: 07:29PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202137.1337.6836.3137.0037.00795,700
Oct 21, 202136.1037.9035.7137.5237.52721,800
Oct 20, 202137.2337.5035.8935.9835.98669,300
Oct 19, 202136.0037.0435.8536.8936.89864,000
Oct 18, 202135.9836.1334.6136.0236.021,149,700
Oct 15, 202137.0037.4235.8236.3336.331,111,300
Oct 14, 202137.0037.5536.7136.9836.981,085,800
Oct 13, 202137.0037.2336.3736.7736.771,347,700
Oct 12, 202135.6837.0335.6836.8036.80866,500
Oct 11, 202137.1837.1835.1435.3335.33693,200
Oct 08, 202137.3037.6935.7135.8435.84905,000
Oct 07, 202137.6038.3736.9337.3437.34962,400
Oct 06, 202137.1337.8736.8637.5037.50799,900
Oct 05, 202136.3738.0636.1537.3637.361,162,600
Oct 04, 202137.1837.4235.7736.1836.181,072,100
Oct 01, 202137.1737.9935.8637.9137.911,592,600
Sep 30, 202139.1939.7435.1037.1437.142,404,100
Sep 29, 202138.7039.9838.4638.9238.921,352,600
Sep 28, 202138.6039.7638.1438.7338.731,697,500
Sep 27, 202138.1739.3037.2539.0239.021,446,700
Sep 24, 202138.3439.6438.2038.3338.331,655,300
Sep 23, 202137.8739.8337.4939.3239.321,148,800
Sep 22, 202137.9138.9337.2237.7537.751,422,900
Sep 21, 202138.8939.1136.6437.6937.692,719,400
Sep 20, 202139.2940.8738.1538.7438.742,435,700
Sep 17, 202143.0543.1740.7541.2141.214,492,200
Sep 16, 202141.8743.0840.7542.4242.426,410,200
Sep 15, 202141.3041.3939.0140.6640.662,366,900
Sep 14, 202141.4044.4640.3340.5040.502,005,900
Sep 13, 202144.1045.2042.6643.8243.821,389,600
Sep 10, 202142.4244.3140.2343.6343.632,322,800
Sep 09, 202142.2243.6341.8442.3642.361,440,600
Sep 08, 202145.0945.3941.0142.1842.181,719,400
Sep 07, 202144.5046.7143.9045.1845.181,055,000
Sep 03, 202145.1346.1543.3044.5044.501,171,600
Sep 02, 202144.5448.6343.7445.3645.362,362,000
Sep 01, 202141.2144.3341.1044.3344.331,492,800
Aug 31, 202141.4341.9340.0641.0141.011,418,400
Aug 30, 202139.6942.1839.5241.8541.852,105,900
Aug 27, 202136.9339.7235.9239.4539.453,691,700
Aug 26, 202136.8036.8535.2036.2836.281,760,100
Aug 25, 202136.2637.1334.1337.0137.011,933,600
Aug 24, 202135.3137.4034.7537.3837.382,496,100
Aug 23, 202137.1738.0035.1235.2435.242,110,600
Aug 20, 202137.6639.2436.7036.7536.751,412,800
Aug 19, 202139.0739.3337.1638.1838.181,748,500
Aug 18, 202140.8041.5039.1539.6739.671,524,500
Aug 17, 202141.0943.3940.1841.4641.461,326,600
Aug 16, 202142.5143.3339.7542.0342.032,489,800
Aug 13, 202138.6943.7037.5542.3342.334,722,300
Aug 12, 202141.1142.5940.2242.0142.012,190,900
Aug 11, 202139.9040.9538.2240.8540.851,435,900
Aug 10, 202140.1940.1938.3239.8339.83931,600
Aug 09, 202139.7540.6838.6940.0240.021,390,100
Aug 06, 202140.0040.2738.0339.5639.561,412,400
Aug 05, 202136.1139.7736.0839.6939.691,203,400
Aug 04, 202136.5537.6635.4736.2936.291,569,300
Aug 03, 202136.8937.0035.3536.4936.491,314,900
Aug 02, 202136.5037.4535.7636.2236.22711,400
Jul 30, 202136.1037.1736.0636.4036.40779,200
Jul 29, 202137.2737.6536.0536.2936.29727,400
Jul 28, 202137.5638.7136.5536.7536.751,056,100
Jul 27, 202138.6938.8835.4237.4837.481,439,400
Jul 26, 202140.0040.3338.6639.0939.09451,900
Jul 23, 202140.7540.9538.6039.7539.75444,900
Jul 22, 202141.8142.6539.7540.6340.63691,200
Jul 21, 202139.1341.5839.1241.1741.17729,900
Jul 20, 202137.2539.3836.3939.0839.08731,900
Jul 19, 202138.1038.5236.5536.7536.751,007,900
Jul 16, 202139.4539.8938.3038.6138.61647,000
Jul 15, 202139.5140.2037.4138.8538.851,848,500
Jul 14, 202145.3745.7939.5040.2540.252,500,500
Jul 13, 202144.3746.8844.1645.5645.561,281,600
Jul 12, 202142.6644.5440.6344.2444.241,185,700
Jul 09, 202144.7545.4342.1042.6542.651,432,300
Jul 08, 202144.1145.1141.3944.5644.561,114,000
Jul 07, 202146.6747.3344.7145.1645.16955,100
Jul 06, 202144.9046.4444.6846.0446.041,173,300
Jul 02, 202146.0446.6543.3044.0444.041,685,000
Jul 01, 202149.7550.2345.5645.8745.871,764,500
Jun 30, 202146.8650.3546.6850.1050.101,494,800
Jun 29, 202149.8550.0045.6047.1647.161,424,300
Jun 28, 202144.6050.4044.6048.7248.722,075,700
Jun 25, 202143.3846.6443.1043.4643.46969,200
Jun 24, 202146.9848.0042.5143.3743.371,376,200
Jun 23, 202145.7348.3744.5746.5146.511,131,900
Jun 22, 202142.1849.7442.0845.2145.213,302,700
Jun 21, 202137.1342.8936.0042.6142.613,203,700
Jun 18, 202137.0137.6036.3936.4036.40562,300
Jun 17, 202134.5038.5034.5036.5136.511,608,500
Jun 16, 202134.0035.6433.3834.2434.24860,600
Jun 15, 202135.1435.4733.2534.0034.00420,900
Jun 14, 202134.6435.2134.2034.9034.90458,500
Jun 11, 202134.0035.0033.7534.1834.18401,000
Jun 10, 202133.6335.9633.4733.9433.94769,200
Jun 09, 202132.6133.7532.1433.1333.131,047,500
Jun 08, 202130.1632.7130.0032.2132.21841,900
Jun 07, 202131.0631.5529.6530.3230.32760,200
Jun 04, 202131.9132.7830.3331.3531.35749,400
Jun 03, 202131.0032.9030.7731.7731.772,881,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement