Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Figs Inc Cl A (NY: FIGS )

5.000 +0.150 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.