Skip to main content

Figs Inc Cl A (NY: FIGS )

4.980 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.150 6.235 6.030 6.190 1,983,717 +0.13(+2.15%)
Mar 30, 2023 6.170 6.185 6.055 6.060 2,018,458 +0.01(+0.17%)
Mar 29, 2023 5.910 6.060 5.820 6.050 2,250,775 +0.22(+3.77%)
Mar 28, 2023 6.040 6.180 5.770 5.830 2,133,719 -0.19(-3.16%)
Mar 27, 2023 6.090 6.090 5.940 6.020 1,818,591 +0.00(+0.00%)
Mar 24, 2023 5.890 6.040 5.830 6.020 1,515,380 +0.10(+1.69%)
Mar 23, 2023 6.080 6.180 5.820 5.920 1,978,859 -0.09(-1.50%)
Mar 22, 2023 6.190 6.315 6.000 6.010 4,739,522 -0.17(-2.75%)
Mar 21, 2023 5.930 6.240 5.900 6.180 3,089,709 +0.34(+5.82%)
Mar 20, 2023 5.670 5.880 5.590 5.840 2,754,375 +0.17(+3.00%)
Mar 17, 2023 5.900 5.900 5.620 5.670 3,686,256 -0.24(-4.06%)
Mar 16, 2023 5.860 5.980 5.750 5.910 2,325,894 -0.01(-0.17%)
Mar 15, 2023 5.910 6.020 5.785 5.920 3,048,304 -0.15(-2.47%)
Mar 14, 2023 6.280 6.400 5.940 6.070 4,288,281 -0.04(-0.65%)
Mar 13, 2023 5.800 6.120 5.665 6.110 4,916,157 +0.21(+3.56%)
Mar 10, 2023 6.260 6.270 5.900 5.900 5,501,250 -0.49(-7.67%)
Mar 09, 2023 6.470 6.600 6.270 6.390 7,425,702 +0.39(+6.50%)
Mar 08, 2023 6.220 6.290 5.950 6.000 4,036,838 -0.27(-4.31%)
Mar 07, 2023 6.310 6.470 6.134 6.270 5,529,690 -0.04(-0.63%)
Mar 06, 2023 6.740 6.790 6.260 6.310 6,932,548 -0.39(-5.82%)
Mar 03, 2023 7.000 7.040 6.630 6.700 5,722,059 -0.28(-4.01%)
Mar 02, 2023 6.660 7.060 6.535 6.980 5,606,378 +0.22(+3.25%)
Mar 01, 2023 7.180 7.900 6.700 6.760 18,090,374 -2.45(-26.60%)
Feb 28, 2023 8.940 9.290 8.751 9.210 5,682,460 +0.19(+2.11%)
Feb 27, 2023 9.060 9.389 8.965 9.020 3,680,714 +0.07(+0.78%)
Feb 24, 2023 8.610 8.980 8.373 8.950 3,185,484 +0.09(+1.02%)
Feb 23, 2023 9.170 9.190 8.762 8.860 2,582,550 -0.19(-2.10%)
Feb 22, 2023 9.150 9.250 8.895 9.050 2,808,936 +0.16(+1.80%)
Feb 21, 2023 9.140 9.320 8.740 8.890 3,774,681 -0.47(-5.02%)
Feb 17, 2023 9.260 9.410 9.110 9.360 2,602,679 +0.09(+0.97%)
Feb 16, 2023 9.490 9.625 9.105 9.270 2,169,536 -0.52(-5.31%)
Feb 15, 2023 9.370 9.810 9.270 9.790 2,338,309 +0.40(+4.26%)
Feb 14, 2023 9.080 9.425 8.840 9.390 3,051,796 +0.18(+1.95%)
Feb 13, 2023 8.790 9.295 8.710 9.210 2,961,882 +0.45(+5.14%)
Feb 10, 2023 8.900 8.980 8.650 8.760 2,193,364 -0.23(-2.56%)
Feb 09, 2023 9.390 9.500 8.930 8.990 2,423,538 -0.26(-2.81%)
Feb 08, 2023 9.380 9.440 9.140 9.250 2,399,821 -0.20(-2.12%)
Feb 07, 2023 9.430 9.595 9.215 9.450 8,292,637 +0.22(+2.38%)
Feb 06, 2023 9.300 9.380 9.050 9.230 2,553,245 -0.24(-2.53%)
Feb 03, 2023 9.370 9.800 8.990 9.470 4,662,280 -0.26(-2.67%)
Feb 02, 2023 9.780 10.20 9.440 9.730 7,463,255 +0.20(+2.10%)
Feb 01, 2023 8.920 9.765 8.910 9.530 4,257,100 +0.58(+6.48%)
Jan 31, 2023 9.000 9.750 8.790 8.950 7,573,131 +0.52(+6.17%)
Jan 30, 2023 8.600 8.690 8.215 8.430 2,431,231 -0.23(-2.66%)
Jan 27, 2023 8.160 8.775 8.050 8.660 4,718,942 +0.47(+5.74%)
Jan 26, 2023 8.020 8.200 7.720 8.190 2,079,137 +0.29(+3.67%)
Jan 25, 2023 7.860 8.015 7.645 7.900 2,214,882 -0.10(-1.25%)
Jan 24, 2023 8.360 8.370 7.960 8.000 1,652,577 -0.37(-4.42%)
Jan 23, 2023 8.460 8.540 8.205 8.370 2,030,281 -0.02(-0.24%)
Jan 20, 2023 7.940 8.410 7.770 8.390 2,357,106 +0.56(+7.15%)
Jan 19, 2023 8.010 8.050 7.820 7.830 3,426,929 -0.32(-3.93%)
Jan 18, 2023 8.320 8.580 8.090 8.150 2,209,392 -0.07(-0.85%)
Jan 17, 2023 8.100 8.280 8.060 8.220 1,392,366 +0.09(+1.11%)
Jan 13, 2023 7.900 8.150 7.851 8.130 1,488,602 +0.11(+1.37%)
Jan 12, 2023 7.870 8.075 7.550 8.020 2,260,102 +0.19(+2.43%)
Jan 11, 2023 7.900 7.995 7.790 7.830 1,681,461 +0.05(+0.64%)
Jan 10, 2023 7.540 7.810 7.501 7.780 2,818,781 +0.21(+2.77%)
Jan 09, 2023 7.820 7.895 7.550 7.570 1,661,441 -0.14(-1.82%)
Jan 06, 2023 7.650 7.775 7.320 7.710 2,583,894 +0.16(+2.12%)
Jan 05, 2023 7.810 7.880 7.420 7.550 3,669,930 -0.46(-5.74%)
Jan 04, 2023 7.390 8.310 7.340 8.010 5,529,974 +0.76(+10.48%)
Jan 03, 2023 6.880 7.400 6.880 7.250 3,674,945 +0.52(+7.73%)
Dec 30, 2022 6.700 6.815 6.580 6.730 2,344,741 -0.08(-1.17%)
Dec 29, 2022 6.860 6.900 6.640 6.810 3,486,751 +0.08(+1.19%)
Dec 28, 2022 6.680 6.790 6.480 6.730 4,517,933 +0.04(+0.60%)
Dec 27, 2022 6.690 6.800 6.410 6.690 3,539,419 -0.03(-0.45%)
Dec 23, 2022 6.750 6.820 6.580 6.720 1,992,737 -0.07(-1.03%)
Dec 22, 2022 6.960 6.960 6.600 6.790 2,326,624 -0.26(-3.69%)
Dec 21, 2022 6.840 7.095 6.770 7.050 3,392,263 +0.36(+5.38%)
Dec 20, 2022 6.830 7.140 6.680 6.690 3,478,113 -0.24(-3.46%)
Dec 19, 2022 6.980 7.120 6.665 6.930 2,979,383 -0.15(-2.12%)
Dec 16, 2022 6.640 7.080 6.640 7.080 5,052,940 +0.30(+4.42%)
Dec 15, 2022 7.200 7.205 6.540 6.780 4,801,464 -0.59(-8.01%)
Dec 14, 2022 7.040 7.470 7.040 7.370 3,984,405 +0.34(+4.84%)
Dec 13, 2022 7.760 7.820 6.780 7.030 4,439,058 -0.27(-3.70%)
Dec 12, 2022 7.350 7.490 7.100 7.300 2,516,344 -0.10(-1.35%)
Dec 09, 2022 7.570 7.850 7.400 7.400 3,226,440 -0.16(-2.12%)
Dec 08, 2022 7.860 7.990 7.240 7.560 5,200,012 -0.23(-2.95%)
Dec 07, 2022 7.560 8.040 7.480 7.790 2,714,242 +0.19(+2.50%)
Dec 06, 2022 8.090 8.100 7.400 7.600 5,176,852 -0.58(-7.09%)
Dec 05, 2022 8.430 8.580 8.095 8.180 4,607,674 -0.35(-4.10%)
Dec 02, 2022 7.710 8.795 7.520 8.530 5,626,817 +0.66(+8.39%)
Dec 01, 2022 7.780 8.050 7.505 7.870 6,573,847 +0.04(+0.51%)
Nov 30, 2022 7.050 7.830 7.000 7.830 6,390,945 +0.77(+10.91%)
Nov 29, 2022 6.460 7.190 6.340 7.060 7,370,216 +0.61(+9.46%)
Nov 28, 2022 6.130 6.710 6.090 6.450 5,485,878 +0.21(+3.37%)
Nov 25, 2022 6.200 6.265 6.120 6.240 668,787 +0.00(+0.00%)
Nov 23, 2022 6.220 6.400 6.120 6.240 2,139,902 +0.02(+0.32%)
Nov 22, 2022 5.720 6.225 5.680 6.220 2,907,236 +0.39(+6.69%)
Nov 21, 2022 5.870 5.880 5.600 5.830 3,414,000 -0.11(-1.85%)
Nov 18, 2022 6.370 6.370 5.680 5.940 3,647,233 -0.23(-3.73%)
Nov 17, 2022 6.000 6.270 5.920 6.170 4,226,142 +0.08(+1.31%)
Nov 16, 2022 6.490 6.580 6.080 6.090 2,945,142 -0.53(-8.01%)
Nov 15, 2022 6.660 7.080 6.490 6.620 4,497,686 +0.24(+3.76%)
Nov 14, 2022 6.750 6.880 6.370 6.380 5,423,145 -0.53(-7.67%)
Nov 11, 2022 5.600 7.020 5.550 6.910 13,831,657 +0.34(+5.18%)
Nov 10, 2022 6.590 6.830 6.255 6.570 10,804,722 +0.59(+9.87%)
Nov 09, 2022 6.100 6.165 5.770 5.980 10,686,111 -0.12(-1.97%)
Nov 08, 2022 6.570 6.630 6.040 6.100 6,199,189 -0.51(-7.72%)
Nov 07, 2022 6.900 6.960 6.440 6.610 3,235,021 -0.20(-2.94%)
Nov 04, 2022 6.820 6.925 6.464 6.810 3,947,979 +0.21(+3.18%)
Nov 03, 2022 6.500 6.640 6.300 6.600 5,280,252 -0.02(-0.30%)
Nov 02, 2022 7.110 7.150 6.610 6.620 2,963,046 -0.51(-7.15%)
Nov 01, 2022 7.640 7.670 7.130 7.130 2,162,805 -0.25(-3.39%)
Oct 31, 2022 7.190 7.410 7.150 7.380 2,886,296 +0.02(+0.27%)
Oct 28, 2022 7.270 7.490 7.120 7.360 3,499,768 +0.05(+0.68%)
Oct 27, 2022 7.060 7.345 6.940 7.310 3,206,564 +0.28(+3.98%)
Oct 26, 2022 6.970 7.550 6.900 7.030 4,343,514 -0.03(-0.42%)
Oct 25, 2022 6.830 7.190 6.820 7.060 6,854,643 +0.31(+4.59%)
Oct 24, 2022 7.010 7.010 6.340 6.750 5,744,734 -0.18(-2.60%)
Oct 21, 2022 6.940 7.060 6.640 6.930 5,310,681 -0.06(-0.86%)
Oct 20, 2022 7.030 7.445 6.830 6.990 4,355,860 -0.05(-0.71%)
Oct 19, 2022 7.630 7.750 6.940 7.040 3,821,573 -0.81(-10.32%)
Oct 18, 2022 7.850 8.140 7.740 7.850 3,989,255 +0.32(+4.25%)
Oct 17, 2022 7.860 8.100 7.475 7.530 3,603,471 -0.08(-1.05%)
Oct 14, 2022 7.720 8.070 7.200 7.610 5,821,622 -0.57(-6.97%)
Oct 13, 2022 8.060 8.440 7.800 8.180 2,370,564 -0.16(-1.92%)
Oct 12, 2022 8.580 8.610 8.325 8.340 3,516,152 -0.18(-2.11%)
Oct 11, 2022 8.390 8.805 7.950 8.520 1,771,703 +0.09(+1.07%)
Oct 10, 2022 8.650 8.700 8.230 8.430 1,665,102 -0.13(-1.52%)
Oct 07, 2022 8.650 8.750 8.450 8.560 2,262,540 -0.29(-3.28%)
Oct 06, 2022 8.970 9.205 8.775 8.850 2,345,633 -0.24(-2.64%)
Oct 05, 2022 9.200 9.345 8.910 9.090 2,763,966 -0.44(-4.62%)
Oct 04, 2022 8.970 9.720 8.940 9.530 4,087,732 +0.79(+9.04%)
Oct 03, 2022 8.440 8.930 8.400 8.740 4,540,861 +0.49(+5.94%)
Sep 30, 2022 8.890 8.940 8.230 8.250 3,336,474 -0.62(-6.99%)
Sep 29, 2022 9.240 9.480 8.775 8.870 3,379,546 -0.55(-5.84%)
Sep 28, 2022 9.170 9.455 9.085 9.420 3,154,767 +0.33(+3.63%)
Sep 27, 2022 9.220 9.310 8.970 9.090 2,272,415 +0.14(+1.56%)
Sep 26, 2022 9.020 9.370 8.795 8.950 2,986,623 -0.07(-0.78%)
Sep 23, 2022 8.590 9.030 8.540 9.020 3,828,784 +0.11(+1.23%)
Sep 22, 2022 9.160 9.180 8.585 8.910 4,577,897 -0.35(-3.78%)
Sep 21, 2022 9.290 9.664 9.120 9.260 2,846,370 +0.02(+0.22%)
Sep 20, 2022 9.610 9.770 9.215 9.240 3,079,255 -0.57(-5.81%)
Sep 19, 2022 9.690 9.950 9.251 9.810 5,924,329 +0.01(+0.10%)
Sep 16, 2022 10.10 10.25 9.770 9.800 10,292,101 -0.55(-5.31%)
Sep 15, 2022 10.72 10.94 10.19 10.35 5,166,757 -0.36(-3.36%)
Sep 14, 2022 11.26 11.27 10.57 10.71 5,364,423 -0.61(-5.39%)
Sep 13, 2022 11.73 12.08 11.27 11.32 4,207,816 -1.22(-9.73%)
Sep 12, 2022 12.15 12.87 12.11 12.54 5,392,521 +0.52(+4.33%)
Sep 09, 2022 11.63 12.04 11.56 12.02 4,661,647 +0.59(+5.16%)
Sep 08, 2022 11.03 11.69 10.32 11.43 4,234,587 +0.21(+1.87%)
Sep 07, 2022 10.53 11.41 10.30 11.22 7,939,429 +0.18(+1.63%)
Sep 06, 2022 11.63 11.82 10.97 11.04 6,084,930 -0.44(-3.83%)
Sep 02, 2022 11.86 12.36 11.42 11.48 4,876,706 -0.10(-0.86%)
Sep 01, 2022 11.45 11.59 10.98 11.58 3,280,591 +0.02(+0.17%)
Aug 31, 2022 11.75 11.86 11.11 11.56 3,416,150 +0.04(+0.35%)
Aug 30, 2022 11.99 12.12 11.34 11.52 4,033,921 -0.46(-3.84%)
Aug 29, 2022 11.47 12.25 11.45 11.98 6,054,334 +0.33(+2.83%)
Aug 26, 2022 11.87 12.05 11.42 11.65 6,540,837 -0.26(-2.18%)
Aug 25, 2022 10.77 11.94 10.45 11.91 17,649,952 +1.81(+17.92%)
Aug 24, 2022 10.07 10.30 9.950 10.10 2,779,687 +0.00(+0.00%)
Aug 23, 2022 10.21 10.50 10.06 10.10 2,587,875 -0.06(-0.59%)
Aug 22, 2022 10.50 10.64 9.960 10.16 3,163,032 -0.64(-5.93%)
Aug 19, 2022 11.64 11.77 10.69 10.80 3,401,456 -0.96(-8.16%)
Aug 18, 2022 12.59 12.73 11.71 11.76 2,484,047 -0.84(-6.67%)
Aug 17, 2022 12.95 12.96 12.51 12.60 2,992,248 -0.63(-4.76%)
Aug 16, 2022 13.16 13.60 12.84 13.23 2,075,150 +0.38(+2.96%)
Aug 15, 2022 12.56 13.03 12.52 12.85 1,833,023 +0.10(+0.78%)
Aug 12, 2022 12.29 12.91 12.07 12.75 2,055,163 +0.50(+4.08%)
Aug 11, 2022 12.87 13.34 12.22 12.25 3,724,007 -0.39(-3.09%)
Aug 10, 2022 12.16 12.64 11.96 12.64 2,366,984 +0.85(+7.21%)
Aug 09, 2022 12.59 12.78 11.79 11.79 2,822,637 -1.09(-8.46%)
Aug 08, 2022 11.87 13.75 11.87 12.88 4,713,353 +1.08(+9.15%)
Aug 05, 2022 11.65 12.02 11.12 11.80 5,482,309 +0.76(+6.88%)
Aug 04, 2022 11.53 11.54 10.88 11.04 4,843,812 -0.37(-3.24%)
Aug 03, 2022 10.96 11.50 10.90 11.41 2,593,733 +0.45(+4.11%)
Aug 02, 2022 10.68 11.02 10.44 10.96 2,555,145 +0.28(+2.62%)
Aug 01, 2022 10.38 10.73 10.21 10.68 1,701,424 +0.11(+1.04%)
Jul 29, 2022 10.21 10.82 10.10 10.57 2,544,484 +0.33(+3.22%)
Jul 28, 2022 9.810 10.24 9.565 10.24 2,377,469 +0.48(+4.92%)
Jul 27, 2022 9.500 9.810 9.230 9.760 2,609,962 +0.53(+5.74%)
Jul 26, 2022 9.470 9.484 9.075 9.230 3,047,431 -0.55(-5.62%)
Jul 25, 2022 10.08 10.08 9.685 9.780 1,918,931 -0.31(-3.07%)
Jul 22, 2022 10.58 10.76 9.960 10.09 2,609,763 -0.34(-3.26%)
Jul 21, 2022 9.810 10.45 9.580 10.43 4,912,474 -0.20(-1.88%)
Jul 20, 2022 10.68 10.93 10.47 10.63 3,233,911 +0.00(+0.00%)
Jul 19, 2022 10.25 10.68 9.975 10.63 1,920,603 +0.61(+6.09%)
Jul 18, 2022 10.15 10.46 9.930 10.02 4,329,708 +0.02(+0.20%)
Jul 15, 2022 9.800 10.00 9.610 10.00 2,732,002 +0.43(+4.49%)
Jul 14, 2022 9.570 9.640 9.320 9.570 1,668,262 -0.12(-1.24%)
Jul 13, 2022 9.500 9.840 9.320 9.690 1,796,167 -0.04(-0.41%)
Jul 12, 2022 9.510 9.855 9.371 9.730 1,748,020 +0.25(+2.64%)
Jul 11, 2022 9.800 9.970 9.410 9.480 1,313,685 -0.45(-4.53%)
Jul 08, 2022 9.850 10.19 9.630 9.930 1,745,013 +0.00(+0.00%)
Jul 07, 2022 9.650 10.00 9.580 9.930 2,604,934 +0.35(+3.65%)
Jul 06, 2022 9.400 9.740 9.330 9.580 3,019,613 +0.15(+1.59%)
Jul 05, 2022 9.130 9.565 9.040 9.430 3,361,637 +0.05(+0.53%)
Jul 01, 2022 9.010 9.640 8.880 9.380 4,186,847 +0.27(+2.96%)
Jun 30, 2022 8.580 9.440 8.420 9.110 7,423,165 +0.82(+9.89%)
Jun 29, 2022 8.070 8.580 7.980 8.290 3,994,669 +0.20(+2.47%)
Jun 28, 2022 8.340 8.600 7.960 8.090 2,435,712 -0.11(-1.34%)
Jun 27, 2022 8.410 8.520 8.140 8.200 3,233,891 -0.25(-2.96%)
Jun 24, 2022 7.990 8.600 7.975 8.450 17,426,406 +0.57(+7.23%)
Jun 23, 2022 7.420 7.900 7.290 7.880 3,065,231 +0.54(+7.36%)
Jun 22, 2022 7.290 7.690 7.270 7.340 2,827,617 -0.09(-1.21%)
Jun 21, 2022 7.550 7.850 7.430 7.430 3,835,515 +0.04(+0.54%)
Jun 17, 2022 7.250 7.685 7.221 7.390 5,780,097 +0.20(+2.78%)
Jun 16, 2022 7.450 7.580 6.970 7.190 4,327,786 -0.59(-7.58%)
Jun 15, 2022 7.410 8.008 7.380 7.780 2,980,274 +0.57(+7.91%)
Jun 14, 2022 7.100 7.268 6.934 7.210 2,970,160 +0.09(+1.26%)
Jun 13, 2022 7.410 7.535 7.080 7.120 3,407,652 -0.64(-8.25%)
Jun 10, 2022 7.940 8.100 7.595 7.760 3,515,192 -0.38(-4.67%)
Jun 09, 2022 8.440 8.630 8.130 8.140 3,126,386 -0.38(-4.46%)
Jun 08, 2022 8.390 8.730 8.300 8.520 2,898,439 +0.10(+1.19%)
Jun 07, 2022 8.250 8.430 7.965 8.420 2,988,042 -0.04(-0.47%)
Jun 06, 2022 8.760 8.980 8.250 8.460 3,110,122 -0.10(-1.17%)
Jun 03, 2022 8.940 8.990 8.490 8.560 2,582,540 -0.60(-6.55%)
Jun 02, 2022 8.550 9.270 8.550 9.160 3,447,927 +0.57(+6.64%)
Jun 01, 2022 9.020 9.170 8.465 8.590 3,024,192 -0.31(-3.48%)
May 31, 2022 9.220 9.460 8.700 8.900 3,836,111 -0.36(-3.89%)
May 27, 2022 8.980 9.300 8.960 9.260 3,678,354 +0.41(+4.63%)
May 26, 2022 8.800 9.255 8.800 8.850 5,129,595 +0.09(+1.03%)
May 25, 2022 8.390 8.760 8.270 8.760 3,974,930 +0.29(+3.42%)
May 24, 2022 8.520 8.680 8.140 8.470 6,320,794 -0.21(-2.42%)
May 23, 2022 9.000 9.050 8.420 8.680 4,392,401 -0.22(-2.47%)
May 20, 2022 9.200 9.200 8.635 8.900 5,279,030 -0.12(-1.33%)
May 19, 2022 9.240 9.350 9.010 9.020 5,755,320 -0.29(-3.11%)
May 18, 2022 10.00 10.03 9.190 9.310 4,291,154 -0.87(-8.55%)
May 17, 2022 9.840 10.38 9.770 10.18 6,436,430 +0.51(+5.27%)
May 16, 2022 9.480 9.860 9.250 9.670 8,235,131 +0.03(+0.31%)
May 13, 2022 9.440 10.35 9.230 9.640 22,422,432 -3.21(-24.98%)
May 12, 2022 12.00 13.21 11.67 12.85 7,060,916 +0.52(+4.22%)
May 11, 2022 13.10 13.55 12.21 12.33 3,300,120 -1.01(-7.57%)
May 10, 2022 13.27 13.79 12.55 13.34 3,774,624 +0.35(+2.69%)
May 09, 2022 13.80 13.97 12.55 12.99 3,757,666 -1.14(-8.07%)
May 06, 2022 15.00 15.00 13.88 14.13 2,496,916 -1.02(-6.73%)
May 05, 2022 16.30 16.30 14.75 15.15 2,171,315 -1.34(-8.13%)
May 04, 2022 16.11 16.55 15.16 16.49 2,151,848 +0.49(+3.06%)
May 03, 2022 16.16 16.29 15.54 16.00 1,682,312 -0.14(-0.87%)
May 02, 2022 15.58 16.16 15.50 16.14 1,262,673 +0.48(+3.07%)
Apr 29, 2022 16.10 16.58 15.65 15.66 1,438,994 -0.59(-3.63%)
Apr 28, 2022 16.10 16.36 15.38 16.25 1,480,342 +0.46(+2.91%)
Apr 27, 2022 16.01 16.38 15.42 15.79 1,721,366 -0.35(-2.17%)
Apr 26, 2022 16.77 16.91 15.94 16.14 3,077,053 -0.10(-0.62%)
Apr 25, 2022 15.81 16.64 15.75 16.24 3,329,318 +0.39(+2.46%)
Apr 22, 2022 16.71 17.04 15.47 15.85 3,525,579 -0.92(-5.49%)
Apr 21, 2022 17.88 17.90 16.39 16.77 2,797,409 -0.92(-5.20%)
Apr 20, 2022 18.58 18.65 17.61 17.69 1,620,398 -0.84(-4.53%)
Apr 19, 2022 18.43 19.07 17.83 18.53 2,323,294 +0.16(+0.87%)
Apr 18, 2022 19.42 19.45 18.10 18.37 1,892,457 -1.08(-5.55%)
Apr 14, 2022 20.16 20.28 19.18 19.45 2,068,808 -0.76(-3.76%)
Apr 13, 2022 20.18 20.84 20.12 20.21 1,487,625 -0.08(-0.39%)
Apr 12, 2022 21.52 21.93 20.17 20.29 1,582,430 -0.92(-4.34%)
Apr 11, 2022 21.11 21.65 20.80 21.21 1,196,451 -0.26(-1.21%)
Apr 08, 2022 21.96 22.08 21.30 21.47 1,133,540 -0.84(-3.77%)
Apr 07, 2022 22.88 23.93 21.79 22.31 2,592,079 -0.26(-1.15%)
Apr 06, 2022 22.19 22.61 21.31 22.57 2,192,860 +0.05(+0.22%)
Apr 05, 2022 23.25 23.27 22.42 22.52 1,952,529 -0.67(-2.89%)
Apr 04, 2022 22.58 23.29 22.40 23.19 1,537,275 +0.80(+3.57%)
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.