Skip to main content

Figs Inc Cl A (NY: FIGS )

5.190 -0.040 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.230 5.310 5.090 5.190 7,716,133 -0.04(-0.76%)
Feb 29, 2024 5.010 5.340 4.950 5.230 40,341,464 -0.80(-13.27%)
Feb 28, 2024 5.860 6.120 5.820 6.030 6,573,381 +0.07(+1.17%)
Feb 27, 2024 5.710 6.050 5.670 5.960 4,034,933 +0.34(+6.05%)
Feb 26, 2024 5.850 5.940 5.620 5.620 4,929,902 -0.25(-4.26%)
Feb 23, 2024 6.000 6.100 5.860 5.870 2,454,525 -0.15(-2.49%)
Feb 22, 2024 6.230 6.400 5.990 6.020 2,899,521 -0.19(-3.06%)
Feb 21, 2024 6.240 6.350 6.130 6.210 3,408,858 -0.05(-0.80%)
Feb 20, 2024 6.150 6.270 6.150 6.260 2,256,135 -0.01(-0.16%)
Feb 16, 2024 6.340 6.410 6.265 6.270 2,021,457 -0.20(-3.09%)
Feb 15, 2024 6.520 6.550 6.370 6.470 1,940,931 +0.05(+0.78%)
Feb 14, 2024 6.200 6.440 6.110 6.420 1,921,951 +0.36(+5.94%)
Feb 13, 2024 6.230 6.310 6.000 6.060 3,597,020 -0.50(-7.62%)
Feb 12, 2024 6.130 6.580 6.100 6.560 4,671,752 +0.43(+7.01%)
Feb 09, 2024 6.070 6.190 6.020 6.130 1,684,412 +0.06(+0.99%)
Feb 08, 2024 5.910 6.100 5.890 6.070 2,993,364 +0.19(+3.23%)
Feb 07, 2024 5.960 5.992 5.860 5.880 1,984,788 -0.09(-1.51%)
Feb 06, 2024 5.820 6.000 5.770 5.970 2,016,713 +0.12(+2.05%)
Feb 05, 2024 5.810 5.935 5.720 5.850 2,716,380 -0.03(-0.51%)
Feb 02, 2024 5.790 5.950 5.730 5.880 2,188,014 -0.01(-0.17%)
Feb 01, 2024 5.820 5.920 5.680 5.890 3,750,320 +0.13(+2.26%)
Jan 31, 2024 5.890 6.060 5.750 5.760 3,716,479 -0.18(-3.03%)
Jan 30, 2024 6.060 6.080 5.910 5.940 3,417,173 -0.25(-4.04%)
Jan 29, 2024 6.100 6.240 6.040 6.190 3,380,164 +0.08(+1.31%)
Jan 26, 2024 6.000 6.245 5.990 6.110 4,018,222 +0.17(+2.86%)
Jan 25, 2024 6.050 6.080 5.895 5.940 2,430,364 -0.04(-0.67%)
Jan 24, 2024 6.140 6.310 5.900 5.980 4,759,628 +0.14(+2.40%)
Jan 23, 2024 6.110 6.130 5.770 5.840 3,387,608 -0.15(-2.50%)
Jan 22, 2024 5.980 6.150 5.880 5.990 3,735,997 +0.07(+1.18%)
Jan 19, 2024 5.970 5.970 5.740 5.920 3,904,903 -0.03(-0.50%)
Jan 18, 2024 5.950 6.043 5.610 5.950 6,003,151 +0.06(+1.02%)
Jan 17, 2024 5.860 5.920 5.750 5.890 4,090,506 -0.08(-1.34%)
Jan 16, 2024 6.010 6.045 5.930 5.970 2,910,340 -0.13(-2.13%)
Jan 12, 2024 6.220 6.290 6.070 6.100 3,302,585 -0.05(-0.81%)
Jan 11, 2024 6.130 6.205 6.020 6.150 4,901,750 -0.01(-0.16%)
Jan 10, 2024 6.110 6.300 6.030 6.160 3,046,774 +0.03(+0.49%)
Jan 09, 2024 6.110 6.260 5.980 6.130 4,043,666 -0.08(-1.29%)
Jan 08, 2024 6.210 6.430 6.140 6.210 4,361,326 +0.06(+0.98%)
Jan 05, 2024 6.080 6.260 5.930 6.150 6,662,754 +0.00(+0.00%)
Jan 04, 2024 6.280 6.365 6.140 6.150 3,483,333 -0.16(-2.54%)
Jan 03, 2024 6.530 6.550 6.260 6.310 3,985,021 -0.38(-5.68%)
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.