Skip to main content

Figs Inc Cl A (NY: FIGS )

6.420 +0.360 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 6.020 6.440 5.960 6.420 2,348,952 +0.36(+5.94%)
Oct 10, 2024 6.250 6.263 5.990 6.060 1,539,922 -0.22(-3.50%)
Oct 09, 2024 6.450 6.450 6.280 6.280 1,404,651 -0.17(-2.64%)
Oct 08, 2024 6.610 6.745 6.340 6.450 2,142,782 -0.22(-3.30%)
Oct 07, 2024 6.680 6.770 6.560 6.670 1,738,400 -0.03(-0.45%)
Oct 04, 2024 6.500 6.780 6.490 6.700 2,612,304 +0.23(+3.55%)
Oct 03, 2024 6.630 6.700 6.400 6.470 2,560,052 -0.28(-4.15%)
Oct 02, 2024 6.700 6.900 6.530 6.750 2,618,834 +0.00(+0.00%)
Oct 01, 2024 6.800 6.905 6.680 6.750 2,473,829 -0.09(-1.32%)
Sep 30, 2024 6.780 7.055 6.745 6.840 2,539,578 +0.06(+0.88%)
Sep 27, 2024 6.850 6.900 6.670 6.780 2,258,261 +0.01(+0.15%)
Sep 26, 2024 6.540 6.780 6.420 6.770 3,350,899 +0.41(+6.45%)
Sep 25, 2024 6.410 6.460 6.205 6.360 3,052,108 -0.10(-1.55%)
Sep 24, 2024 6.080 6.500 6.080 6.460 3,873,779 +0.42(+6.95%)
Sep 23, 2024 5.700 6.040 5.625 6.040 2,841,002 +0.39(+6.90%)
Sep 20, 2024 5.630 5.735 5.595 5.650 3,502,001 +0.02(+0.36%)
Sep 19, 2024 5.730 5.800 5.560 5.630 2,601,071 +0.06(+1.08%)
Sep 18, 2024 5.590 5.810 5.485 5.570 4,050,838 -0.04(-0.71%)
Sep 17, 2024 5.480 5.650 5.455 5.610 2,319,317 +0.20(+3.70%)
Sep 16, 2024 5.490 5.530 5.335 5.410 2,993,565 -0.09(-1.64%)
Sep 13, 2024 5.230 5.520 5.210 5.500 3,401,778 +0.31(+5.97%)
Sep 12, 2024 5.350 5.400 5.170 5.190 2,802,203 -0.14(-2.63%)
Sep 11, 2024 5.190 5.430 5.170 5.330 3,165,797 +0.12(+2.30%)
Sep 10, 2024 5.340 5.386 5.150 5.210 5,471,593 -0.17(-3.16%)
Sep 09, 2024 5.780 5.910 5.330 5.380 4,214,224 -0.39(-6.76%)
Sep 06, 2024 5.910 6.030 5.750 5.770 3,780,734 -0.16(-2.70%)
Sep 05, 2024 6.110 6.290 5.910 5.930 2,423,350 -0.15(-2.47%)
Sep 04, 2024 6.230 6.390 6.020 6.080 3,016,147 -0.15(-2.41%)
Sep 03, 2024 6.140 6.330 5.990 6.230 5,234,361 +0.06(+0.97%)
Aug 30, 2024 6.020 6.170 5.925 6.170 2,751,201 +0.19(+3.18%)
Aug 29, 2024 5.840 6.145 5.730 5.980 3,468,595 +0.21(+3.64%)
Aug 28, 2024 5.470 5.800 5.470 5.770 3,675,564 +0.28(+5.10%)
Aug 27, 2024 5.600 5.700 5.440 5.490 2,034,449 -0.16(-2.83%)
Aug 26, 2024 5.940 5.990 5.570 5.650 2,596,425 -0.25(-4.24%)
Aug 23, 2024 5.620 5.960 5.595 5.900 2,541,356 +0.30(+5.36%)
Aug 22, 2024 5.660 5.680 5.480 5.600 1,462,328 -0.03(-0.53%)
Aug 21, 2024 5.680 5.855 5.600 5.630 2,582,102 +0.02(+0.36%)
Aug 20, 2024 5.930 6.010 5.580 5.610 2,573,072 -0.29(-4.92%)
Aug 19, 2024 5.550 5.980 5.550 5.900 3,394,746 +0.35(+6.31%)
Aug 16, 2024 5.390 5.560 5.320 5.550 3,853,516 +0.15(+2.78%)
Aug 15, 2024 5.100 5.450 5.050 5.400 6,024,244 +0.42(+8.43%)
Aug 14, 2024 4.870 5.070 4.750 4.980 5,706,507 +0.12(+2.47%)
Aug 13, 2024 4.820 4.935 4.730 4.860 6,331,345 +0.02(+0.41%)
Aug 12, 2024 4.960 5.030 4.740 4.840 6,826,281 -0.08(-1.63%)
Aug 09, 2024 6.100 6.180 4.660 4.920 11,132,699 -0.80(-13.99%)
Aug 08, 2024 5.570 5.840 5.550 5.720 7,904,190 +0.19(+3.44%)
Aug 07, 2024 5.780 5.790 5.450 5.530 4,242,654 -0.14(-2.47%)
Aug 06, 2024 5.760 5.846 5.600 5.670 2,878,534 -0.11(-1.90%)
Aug 05, 2024 5.620 5.866 5.550 5.780 4,489,016 -0.23(-3.83%)
Aug 02, 2024 6.160 6.250 5.930 6.010 3,996,656 -0.44(-6.82%)
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.