FIGS(FIGS)
FIGS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.49 | $12.35 | $11.33 | $12.17 | 2.79M |
| 5/19/2026 | $11.68 | $11.82 | $11.36 | $11.48 | 5.26M |
| 5/18/2026 | $11.72 | $12.19 | $11.45 | $11.50 | 3.98M |
| 5/15/2026 | $11.69 | $12.01 | $11.65 | $11.77 | 2.77M |
| 5/14/2026 | $12.22 | $12.30 | $11.81 | $11.97 | 2.62M |
| 5/13/2026 | $11.62 | $12.31 | $11.55 | $12.21 | 4.98M |
| 5/12/2026 | $11.96 | $11.96 | $11.46 | $11.51 | 4.44M |
| 5/11/2026 | $11.62 | $12.09 | $11.08 | $11.94 | 6.47M |
| 5/8/2026 | $12.15 | $12.36 | $10.76 | $11.63 | 11.62M |
| 5/7/2026 | $14.75 | $15.58 | $14.72 | $15.37 | 6.49M |
| 5/6/2026 | $14.51 | $14.63 | $14.18 | $14.50 | 4.02M |
| 5/5/2026 | $14.11 | $14.64 | $13.96 | $14.54 | 3.38M |
| 5/4/2026 | $15.07 | $15.16 | $13.89 | $13.97 | 5.93M |
| 5/1/2026 | $14.81 | $15.77 | $14.80 | $15.40 | 4.38M |
| 4/30/2026 | $14.91 | $15.25 | $14.69 | $14.96 | 2.01M |
| 4/29/2026 | $14.87 | $15.55 | $14.63 | $15.03 | 2.39M |
| 4/28/2026 | $15.65 | $15.91 | $14.89 | $15.02 | 2.65M |
| 4/27/2026 | $16.00 | $16.07 | $14.93 | $15.62 | 3.96M |
| 4/24/2026 | $16.30 | $17.44 | $16.09 | $16.51 | 5.38M |
| 4/23/2026 | $15.27 | $16.27 | $15.25 | $16.12 | 1.88M |
| 4/22/2026 | $16.14 | $16.49 | $15.28 | $15.47 | 2.13M |
| 4/21/2026 | $16.14 | $16.29 | $15.66 | $15.91 | 1.63M |
| 4/20/2026 | $16.02 | $16.21 | $15.54 | $15.99 | 1.92M |
| 4/17/2026 | $16.53 | $16.65 | $16.02 | $16.17 | 2.31M |
| 4/16/2026 | $15.45 | $16.34 | $15.06 | $16.06 | 3.72M |
| 4/15/2026 | $14.42 | $15.44 | $14.38 | $15.39 | 2.74M |
| 4/14/2026 | $14.61 | $15.22 | $14.24 | $14.52 | 2.79M |
| 4/13/2026 | $14.28 | $14.75 | $14.28 | $14.49 | 1.66M |
| 4/10/2026 | $14.65 | $14.65 | $14.04 | $14.22 | 2.15M |
| 4/9/2026 | $14.45 | $14.67 | $14.03 | $14.48 | 2.06M |
| 4/8/2026 | $14.23 | $14.91 | $14.09 | $14.64 | 4.02M |
| 4/7/2026 | $13.18 | $13.63 | $13.16 | $13.50 | 2.86M |
| 4/6/2026 | $15.11 | $15.55 | $13.25 | $13.40 | 5.74M |
| 4/2/2026 | $14.25 | $14.75 | $14.01 | $14.66 | 3.13M |
| 4/1/2026 | $15.02 | $15.21 | $14.58 | $14.62 | 2.49M |
| 3/31/2026 | $14.90 | $15.15 | $14.49 | $14.77 | 1.78M |
| 3/30/2026 | $14.88 | $14.90 | $14.23 | $14.40 | 1.72M |
| 3/27/2026 | $15.23 | $15.25 | $14.40 | $14.70 | 2.54M |
| 3/26/2026 | $15.62 | $15.95 | $15.33 | $15.43 | 2.72M |
| 3/25/2026 | $15.45 | $16.00 | $14.88 | $15.84 | 3.76M |
| 3/24/2026 | $14.61 | $15.33 | $14.42 | $15.25 | 2.70M |
| 3/23/2026 | $14.64 | $15.24 | $14.44 | $14.97 | 2.69M |
| 3/20/2026 | $14.84 | $14.95 | $14.11 | $14.21 | 3.40M |
| 3/19/2026 | $13.95 | $14.37 | $13.85 | $14.22 | 2.51M |
| 3/18/2026 | $14.50 | $14.62 | $14.05 | $14.40 | 3.93M |
| 3/17/2026 | $15.11 | $15.65 | $14.38 | $14.40 | 3.26M |
| 3/16/2026 | $15.00 | $15.43 | $14.86 | $14.90 | 3.60M |
| 3/13/2026 | $15.15 | $15.41 | $14.64 | $14.85 | 2.44M |
| 3/12/2026 | $15.50 | $15.61 | $14.98 | $15.00 | 2.46M |
| 3/11/2026 | $15.89 | $16.02 | $14.86 | $15.70 | 3.60M |
| 3/10/2026 | $15.55 | $16.30 | $15.55 | $16.10 | 3.42M |
| 3/9/2026 | $15.90 | $15.98 | $15.27 | $15.47 | 5.37M |
| 3/6/2026 | $16.88 | $16.92 | $16.28 | $16.42 | 2.79M |
| 3/5/2026 | $16.93 | $17.42 | $16.58 | $16.97 | 3.01M |
| 3/4/2026 | $16.91 | $17.48 | $16.81 | $16.97 | 3.81M |
| 3/3/2026 | $16.42 | $17.20 | $16.16 | $16.95 | 5.21M |
| 3/2/2026 | $15.64 | $17.40 | $15.25 | $17.12 | 8.98M |
| 2/27/2026 | $14.57 | $15.90 | $14.30 | $15.45 | 26.07M |
| 2/26/2026 | $11.05 | $12.66 | $11.02 | $12.47 | 9.79M |
| 2/25/2026 | $11.02 | $11.04 | $10.38 | $10.96 | 4.69M |
| 2/24/2026 | $10.95 | $11.21 | $10.95 | $10.96 | 2.59M |
| 2/23/2026 | $11.02 | $11.24 | $10.68 | $10.91 | 2.48M |
| 2/20/2026 | $11.00 | $11.51 | $10.85 | $11.24 | 3.53M |