Skip to main content

Figs Inc Cl A (NY: FIGS )

4.860 -0.110 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.830 5.050 4.830 4.970 2,703,547 +0.08(+1.64%)
Jun 14, 2024 4.990 5.070 4.770 4.890 5,246,761 -0.15(-2.98%)
Jun 13, 2024 5.420 5.470 4.980 5.040 3,309,157 -0.38(-7.01%)
Jun 12, 2024 5.680 5.820 5.410 5.420 2,392,418 -0.12(-2.17%)
Jun 11, 2024 5.560 5.610 5.430 5.540 1,933,435 -0.06(-1.07%)
Jun 10, 2024 5.390 5.635 5.345 5.600 1,960,787 +0.13(+2.38%)
Jun 07, 2024 5.450 5.520 5.385 5.470 2,153,692 -0.09(-1.62%)
Jun 06, 2024 5.350 5.600 5.330 5.560 3,507,030 +0.23(+4.32%)
Jun 05, 2024 5.200 5.380 5.140 5.330 1,919,481 +0.18(+3.50%)
Jun 04, 2024 5.150 5.230 5.110 5.150 1,510,879 -0.04(-0.77%)
Jun 03, 2024 5.320 5.420 5.080 5.190 2,274,580 -0.11(-2.08%)
May 31, 2024 5.200 5.320 5.130 5.300 2,194,905 +0.12(+2.32%)
May 30, 2024 5.280 5.330 5.180 5.180 2,115,300 -0.05(-0.96%)
May 29, 2024 5.200 5.325 5.150 5.230 2,322,919 -0.07(-1.32%)
May 28, 2024 5.240 5.450 5.240 5.300 2,260,684 +0.10(+1.92%)
May 24, 2024 5.190 5.245 5.080 5.200 2,146,036 +0.05(+0.97%)
May 23, 2024 5.400 5.400 5.100 5.150 2,210,877 -0.27(-4.98%)
May 22, 2024 5.600 5.660 5.395 5.420 2,353,212 -0.20(-3.56%)
May 21, 2024 5.550 5.700 5.520 5.620 2,490,950 +0.06(+1.08%)
May 20, 2024 5.750 5.930 5.520 5.560 8,149,333 -0.20(-3.47%)
May 17, 2024 5.800 5.860 5.710 5.760 3,445,192 -0.04(-0.69%)
May 16, 2024 5.900 5.933 5.580 5.800 4,877,476 -0.13(-2.19%)
May 15, 2024 6.070 6.120 5.920 5.930 4,857,937 -0.07(-1.17%)
May 14, 2024 5.930 6.180 5.815 6.000 5,352,843 +0.23(+3.99%)
May 13, 2024 5.490 6.020 5.440 5.770 5,578,877 +0.38(+7.05%)
May 10, 2024 5.390 5.790 5.270 5.390 8,560,078 -0.23(-4.09%)
May 09, 2024 5.100 5.630 5.080 5.620 7,352,009 +0.47(+9.13%)
May 08, 2024 4.930 5.160 4.910 5.150 3,654,040 +0.15(+3.00%)
May 07, 2024 4.870 5.060 4.825 5.000 3,184,889 +0.15(+3.09%)
May 06, 2024 5.090 5.130 4.830 4.850 2,981,781 -0.19(-3.77%)
May 03, 2024 5.290 5.330 4.990 5.040 3,456,758 -0.14(-2.70%)
May 02, 2024 5.110 5.180 5.010 5.180 2,457,399 +0.11(+2.17%)
May 01, 2024 5.100 5.180 4.920 5.070 1,893,910 -0.04(-0.78%)
Apr 30, 2024 5.000 5.145 4.950 5.110 1,986,070 +0.08(+1.59%)
Apr 29, 2024 4.980 5.090 4.930 5.030 2,746,370 +0.11(+2.24%)
Apr 26, 2024 4.840 4.970 4.830 4.920 1,804,146 +0.11(+2.29%)
Apr 25, 2024 4.770 4.870 4.660 4.810 2,405,603 -0.01(-0.21%)
Apr 24, 2024 4.780 4.880 4.705 4.820 2,379,940 +0.03(+0.63%)
Apr 23, 2024 4.720 4.850 4.720 4.790 1,321,463 +0.03(+0.63%)
Apr 22, 2024 4.800 4.820 4.680 4.760 2,047,752 -0.03(-0.63%)
Apr 19, 2024 4.680 4.840 4.680 4.790 2,546,973 +0.07(+1.48%)
Apr 18, 2024 4.710 4.770 4.610 4.720 2,328,622 +0.01(+0.21%)
Apr 17, 2024 4.700 4.740 4.640 4.710 1,968,342 +0.05(+1.07%)
Apr 16, 2024 4.680 4.728 4.600 4.660 1,511,831 -0.07(-1.48%)
Apr 15, 2024 4.960 4.995 4.720 4.730 2,136,289 -0.21(-4.25%)
Apr 12, 2024 5.080 5.110 4.930 4.940 1,799,445 -0.19(-3.70%)
Apr 11, 2024 5.270 5.405 5.080 5.130 2,001,003 -0.10(-1.91%)
Apr 10, 2024 5.170 5.260 5.120 5.230 1,817,717 -0.14(-2.61%)
Apr 09, 2024 5.270 5.460 5.260 5.370 2,907,929 +0.10(+1.90%)
Apr 08, 2024 5.000 5.270 5.000 5.270 4,083,678 +0.31(+6.25%)
Apr 05, 2024 4.640 5.030 4.620 4.960 3,449,640 +0.26(+5.53%)
Apr 04, 2024 4.520 4.780 4.520 4.700 4,578,568 +0.23(+5.15%)
Apr 03, 2024 4.450 4.520 4.370 4.470 2,787,365 -0.02(-0.45%)
Apr 02, 2024 4.510 4.659 4.435 4.490 4,810,055 -0.36(-7.42%)
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.