Skip to main content

Figs Inc Cl A (NY: FIGS )

5.055 +0.085 (+1.71%)
Streaming Delayed Price Updated: 10:44 AM 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%)
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.