FIGS, Inc. Class A Common Stock (FIGS)
3.9300
-0.7200 (-15.48%)
NYSE · Last Trade: Apr 3rd, 4:16 PM EDT
Historical Prices For FIGS, Inc. Class A Common Stock (FIGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.43 | 4.73 | 4.43 | 4.65 | 2,343,021 | 4.65 |
| 4/01/2025 | 4.60 | 4.63 | 4.46 | 4.51 | 1,821,517 | 4.51 |
| 3/31/2025 | 4.64 | 4.68 | 4.53 | 4.59 | 1,458,846 | 4.59 |
| 3/28/2025 | 4.82 | 4.88 | 4.65 | 4.70 | 1,717,099 | 4.70 |
| 3/27/2025 | 4.78 | 5.01 | 4.71 | 4.86 | 2,048,800 | 4.86 |
| 3/26/2025 | 4.67 | 4.87 | 4.52 | 4.83 | 2,738,927 | 4.83 |
| 3/25/2025 | 4.71 | 4.75 | 4.63 | 4.68 | 2,191,553 | 4.68 |
| 3/24/2025 | 4.40 | 4.86 | 4.37 | 4.84 | 3,952,406 | 4.84 |
| 3/21/2025 | 4.37 | 4.37 | 4.18 | 4.33 | 4,032,202 | 4.33 |
| 3/20/2025 | 4.47 | 4.51 | 4.36 | 4.42 | 1,603,201 | 4.42 |
| 3/19/2025 | 4.61 | 4.67 | 4.47 | 4.52 | 1,500,876 | 4.52 |
| 3/18/2025 | 4.48 | 4.70 | 4.44 | 4.63 | 1,858,386 | 4.63 |
| 3/17/2025 | 4.66 | 4.74 | 4.49 | 4.51 | 1,731,648 | 4.51 |
| 3/14/2025 | 4.66 | 4.70 | 4.60 | 4.63 | 1,583,338 | 4.63 |
| 3/13/2025 | 4.63 | 4.74 | 4.56 | 4.57 | 1,909,623 | 4.57 |
| 3/12/2025 | 4.75 | 4.77 | 4.54 | 4.65 | 1,597,927 | 4.65 |
| 3/11/2025 | 4.82 | 4.82 | 4.56 | 4.70 | 2,045,230 | 4.70 |
| 3/10/2025 | 4.78 | 4.90 | 4.74 | 4.75 | 2,274,597 | 4.75 |
| 3/07/2025 | 4.85 | 4.92 | 4.65 | 4.81 | 2,357,424 | 4.81 |
| 3/06/2025 | 4.80 | 4.93 | 4.74 | 4.87 | 2,290,735 | 4.87 |
| 3/05/2025 | 4.77 | 4.90 | 4.66 | 4.84 | 2,646,860 | 4.84 |
| 3/04/2025 | 4.62 | 4.92 | 4.58 | 4.79 | 4,253,232 | 4.79 |
| 3/03/2025 | 4.66 | 4.77 | 4.55 | 4.61 | 3,763,136 | 4.61 |
| 2/28/2025 | 5.50 | 5.64 | 4.53 | 4.57 | 7,877,090 | 4.57 |
| 2/27/2025 | 5.61 | 5.62 | 5.39 | 5.58 | 3,948,513 | 5.58 |
| 2/26/2025 | 5.58 | 5.71 | 5.52 | 5.70 | 1,714,082 | 5.70 |
| 2/25/2025 | 5.49 | 5.54 | 5.23 | 5.51 | 2,391,414 | 5.51 |
| 2/24/2025 | 5.52 | 5.60 | 5.33 | 5.43 | 2,204,325 | 5.43 |
| 2/21/2025 | 5.39 | 5.51 | 5.20 | 5.47 | 2,161,938 | 5.47 |
| 2/20/2025 | 5.42 | 5.50 | 5.19 | 5.27 | 2,236,737 | 5.27 |
| 2/19/2025 | 5.40 | 5.42 | 5.16 | 5.40 | 1,922,755 | 5.40 |
| 2/18/2025 | 5.54 | 5.60 | 5.43 | 5.50 | 1,698,987 | 5.50 |
| 2/14/2025 | 5.41 | 5.57 | 5.41 | 5.50 | 1,105,715 | 5.50 |
| 2/13/2025 | 5.23 | 5.42 | 5.18 | 5.40 | 1,698,757 | 5.40 |
| 2/12/2025 | 5.04 | 5.22 | 5.03 | 5.20 | 1,211,465 | 5.20 |
| 2/11/2025 | 5.16 | 5.24 | 5.08 | 5.13 | 1,165,463 | 5.13 |
| 2/10/2025 | 5.34 | 5.37 | 5.20 | 5.22 | 873,218 | 5.22 |
| 2/07/2025 | 5.42 | 5.49 | 5.29 | 5.32 | 1,230,107 | 5.32 |
| 2/06/2025 | 5.61 | 5.65 | 5.38 | 5.45 | 1,109,846 | 5.45 |
| 2/05/2025 | 5.52 | 5.62 | 5.47 | 5.53 | 884,314 | 5.53 |
| 2/04/2025 | 5.46 | 5.62 | 5.46 | 5.52 | 1,660,340 | 5.52 |
| 2/03/2025 | 5.51 | 5.70 | 5.42 | 5.44 | 1,596,299 | 5.44 |
| 1/31/2025 | 5.69 | 5.89 | 5.64 | 5.69 | 1,742,813 | 5.69 |
| 1/30/2025 | 5.75 | 5.76 | 5.64 | 5.70 | 1,077,049 | 5.70 |
| 1/29/2025 | 5.79 | 5.80 | 5.60 | 5.67 | 1,450,273 | 5.67 |
| 1/28/2025 | 5.75 | 5.86 | 5.69 | 5.80 | 1,567,865 | 5.80 |
| 1/27/2025 | 5.78 | 5.91 | 5.64 | 5.72 | 2,539,655 | 5.72 |
| 1/24/2025 | 6.05 | 6.06 | 5.75 | 5.81 | 2,287,331 | 5.81 |
| 1/23/2025 | 6.15 | 6.17 | 5.84 | 6.02 | 2,650,648 | 6.02 |
| 1/22/2025 | 6.00 | 6.26 | 5.96 | 6.18 | 1,392,965 | 6.18 |
| 1/21/2025 | 6.03 | 6.23 | 5.96 | 6.01 | 1,947,586 | 6.01 |
| 1/17/2025 | 6.05 | 6.06 | 5.86 | 5.94 | 1,776,336 | 5.94 |
| 1/16/2025 | 6.15 | 6.17 | 5.94 | 6.12 | 1,437,540 | 6.12 |
| 1/15/2025 | 5.93 | 6.14 | 5.91 | 6.14 | 1,607,927 | 6.14 |
| 1/14/2025 | 6.00 | 6.07 | 5.76 | 5.78 | 1,598,399 | 5.78 |
| 1/13/2025 | 5.95 | 6.00 | 5.78 | 5.96 | 2,557,393 | 5.96 |
| 1/10/2025 | 5.95 | 6.07 | 5.72 | 5.98 | 3,226,012 | 5.98 |
| 1/08/2025 | 5.88 | 6.08 | 5.86 | 6.08 | 3,025,118 | 6.08 |
| 1/07/2025 | 6.02 | 6.12 | 5.84 | 5.94 | 1,801,320 | 5.94 |
| 1/06/2025 | 5.98 | 6.02 | 5.84 | 5.94 | 1,702,644 | 5.94 |
| 1/03/2025 | 5.95 | 6.05 | 5.82 | 5.91 | 1,572,918 | 5.91 |