5 DAY PERFORMANCE
-27.45%
1 MONTH PERFORMANCE
+13.43%
3 MONTH PERFORMANCE
+41.58%
6 MONTH PERFORMANCE
+6.33%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+103.96%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.09 | $21.57 (-2.35%) | $22.09 | $21.57 | 92.46 K | |
| 11/04/2026 | $21.55 | $21.94 (1.81%) | $22.46 | $21.32 | 4.22 M | $3.65 B |
| 11/03/2026 | $21.29 | $20.82 (-2.21%) | $21.62 | $20.64 | 8.22 M | $3.47 B |
| 11/02/2026 | $21.74 | $21.29 (-2.07%) | $22.46 | $21.27 | 3.58 M | $3.54 B |
| 10/30/2026 | $21.44 | $21.31 (-0.61%) | $21.70 | $20.77 | 2.74 M | $3.55 B |
| 10/29/2026 | $21.00 | $21.56 (2.67%) | $22.31 | $21.00 | 4.78 M | $3.59 B |
| 10/28/2026 | $20.01 | $20.66 (3.25%) | $20.79 | $20.01 | 3.22 M | $3.44 B |
| 10/27/2026 | $20.64 | $20.48 (-0.78%) | $20.88 | $19.88 | 2.75 M | $3.41 B |
| 10/26/2026 | $20.23 | $20.83 (2.97%) | $20.87 | $20.20 | 2.17 M | $3.47 B |
| 10/23/2026 | $20.23 | $20.20 (-0.15%) | $20.73 | $20.09 | 2.85 M | $3.36 B |
| 10/22/2026 | $20.20 | $20.46 (1.29%) | $20.86 | $20.02 | 2.58 M | $3.41 B |
| 10/21/2026 | $19.90 | $19.98 (0.4%) | $20.46 | $19.60 | 3.95 M | $3.33 B |
| 10/20/2026 | $19.58 | $19.86 (1.43%) | $20.21 | $19.49 | 3.32 M | $3.31 B |
| 10/19/2026 | $19.16 | $19.45 (1.51%) | $19.57 | $18.93 | 3.39 M | $3.24 B |
| 10/16/2026 | $19.88 | $19.12 (-3.82%) | $20.31 | $18.66 | 5.29 M | $3.18 B |
| 10/15/2026 | $18.50 | $19.54 (5.62%) | $19.71 | $18.32 | 4.41 M | $3.25 B |
| 10/14/2026 | $17.89 | $18.63 (4.14%) | $18.73 | $17.46 | 5.77 M | $3.10 B |
| 10/13/2026 | $17.80 | $18.00 (1.12%) | $19.18 | $17.58 | 6.72 M | $3.00 B |
| 10/12/2026 | $15.89 | $17.74 (11.64%) | $17.98 | $15.87 | 11.31 M | $2.95 B |
| 10/09/2026 | $14.99 | $15.78 (5.27%) | $15.89 | $14.92 | 3.76 M | $2.63 B |
| 10/08/2026 | $14.16 | $14.98 (5.79%) | $15.04 | $13.98 | 5.97 M | $2.49 B |
| 10/07/2026 | $14.05 | $14.06 (0.07%) | $14.66 | $13.94 | 7.25 M | $2.34 B |
| 10/06/2026 | $13.77 | $14.10 (2.4%) | $14.44 | $13.66 | 3.96 M | $2.35 B |
| 10/05/2026 | $13.54 | $13.63 (0.66%) | $13.76 | $13.20 | 1.96 M | $2.27 B |
| 10/02/2026 | $14.08 | $13.52 (-3.98%) | $14.10 | $13.51 | 2.21 M | $2.25 B |
| 10/01/2026 | $13.85 | $14.08 (1.66%) | $14.26 | $13.70 | 2.57 M | $2.34 B |
| 09/30/2026 | $14.15 | $13.86 (-2.05%) | $14.38 | $13.73 | 3.26 M | $2.31 B |
| 09/29/2026 | $13.67 | $14.06 (2.85%) | $14.26 | $13.60 | 2.63 M | $2.34 B |
| 09/28/2026 | $13.27 | $13.62 (2.64%) | $13.82 | $13.19 | 2.52 M | $2.27 B |
| 09/25/2026 | $12.58 | $13.42 (6.68%) | $13.45 | $12.51 | 4.45 M | $2.23 B |
| 09/24/2026 | $11.95 | $12.49 (4.52%) | $12.58 | $11.81 | 2.55 M | $2.08 B |
| 09/23/2026 | $12.80 | $11.97 (-6.48%) | $12.99 | $11.97 | 2.49 M | $1.99 B |
| 09/22/2026 | $13.31 | $12.95 (-2.7%) | $13.39 | $12.86 | 2.03 M | $2.16 B |
| 09/21/2026 | $13.20 | $13.13 (-0.53%) | $13.31 | $12.81 | 1.44 M | $2.19 B |
| 09/18/2026 | $13.01 | $13.06 (0.38%) | $13.15 | $12.93 | 2.45 M | $2.17 B |
| 09/17/2026 | $13.18 | $13.06 (-0.91%) | $13.33 | $12.91 | 1.97 M | $2.17 B |
| 09/16/2026 | $13.31 | $12.90 (-3.08%) | $13.40 | $12.88 | 2.27 M | $2.15 B |
| 09/15/2026 | $13.81 | $13.28 (-3.84%) | $13.87 | $13.01 | 1.82 M | $2.21 B |
| 09/14/2026 | $13.22 | $13.98 (5.75%) | $14.29 | $13.22 | 3.23 M | $2.33 B |
| 09/11/2026 | $12.95 | $13.35 (3.09%) | $13.49 | $12.95 | 3.70 M | $2.22 B |
| 09/10/2026 | $13.12 | $12.95 (-1.3%) | $13.21 | $12.60 | 3.46 M | $2.16 B |
| 09/09/2026 | $13.55 | $13.26 (-2.14%) | $13.72 | $12.91 | 3.59 M | $2.21 B |
| 09/08/2026 | $14.14 | $13.68 (-3.25%) | $14.16 | $13.45 | 4.14 M | $2.28 B |
| 09/04/2026 | $14.87 | $14.42 (-3.03%) | $15.20 | $14.39 | 3.49 M | $2.40 B |
| 09/03/2026 | $15.16 | $15.20 (0.26%) | $15.29 | $15.00 | 1.68 M | $2.53 B |
| 09/02/2026 | $15.27 | $15.00 (-1.77%) | $15.45 | $14.95 | 1.74 M | $2.50 B |
| 09/01/2026 | $15.25 | $15.26 (0.07%) | $15.36 | $14.96 | 1.76 M | $2.54 B |
| 08/31/2026 | $15.44 | $15.34 (-0.65%) | $15.74 | $15.06 | 1.96 M | $2.55 B |
| 08/28/2026 | $15.21 | $15.42 (1.38%) | $15.61 | $15.13 | 2.22 M | $2.57 B |
| 08/27/2026 | $15.34 | $15.10 (-1.56%) | $15.35 | $14.86 | 2.31 M | $2.51 B |
| 08/26/2026 | $14.89 | $15.22 (2.22%) | $15.30 | $14.61 | 1.86 M | $2.53 B |
| 08/25/2026 | $15.21 | $14.68 (-3.48%) | $15.21 | $14.34 | 2.94 M | $2.44 B |
| 08/24/2026 | $14.70 | $15.21 (3.47%) | $15.21 | $14.63 | 3.00 M | $2.53 B |
| 08/21/2026 | $14.57 | $14.68 (0.75%) | $15.02 | $14.44 | 2.96 M | $2.44 B |
| 08/20/2026 | $14.15 | $14.41 (1.84%) | $14.52 | $13.88 | 1.56 M | $2.40 B |
| 08/19/2026 | $14.37 | $14.49 (0.84%) | $14.53 | $14.02 | 1.43 M | $2.41 B |
| 08/18/2026 | $14.24 | $14.16 (-0.56%) | $14.56 | $14.14 | 1.41 M | $2.36 B |
| 08/17/2026 | $14.54 | $14.32 (-1.51%) | $14.72 | $14.26 | 1.44 M | $2.38 B |
| 08/14/2026 | $14.52 | $14.69 (1.17%) | $14.80 | $14.36 | 1.45 M | $2.45 B |
| 08/13/2026 | $14.46 | $14.84 (2.63%) | $14.87 | $13.92 | 2.85 M | $2.47 B |
| 08/12/2026 | $14.30 | $14.42 (0.84%) | $14.62 | $13.94 | 2.36 M | $2.40 B |
| 08/11/2026 | $14.38 | $14.27 (-0.76%) | $14.59 | $13.56 | 3.37 M | $2.38 B |
| 08/10/2026 | $14.39 | $14.39 (0%) | $14.95 | $13.86 | 5.09 M | $2.40 B |
| 08/07/2026 | $15.20 | $14.26 (-6.18%) | $16.38 | $14.11 | 11.26 M | $2.37 B |
| 08/06/2026 | $10.86 | $11.24 (3.5%) | $11.25 | $10.78 | 4.70 M | $1.87 B |
| 08/05/2026 | $10.80 | $10.92 (1.11%) | $11.07 | $10.73 | 2.11 M | $1.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
