5 DAY PERFORMANCE
+23.49%
1 MONTH PERFORMANCE
+14.23%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+14.45%
YEAR-TO-DATE PERFORMANCE
-4.04%
1 YEAR PERFORMANCE
+12.29%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.75 | $4.64 (-2.32%) | $4.77 | $4.54 | 1.60 M | $756.86 M |
| 03/11/2025 | $4.82 | $4.70 (-2.49%) | $4.82 | $4.56 | 2.05 M | $781.81 M |
| 03/10/2025 | $4.78 | $4.75 (-0.63%) | $4.90 | $4.74 | 2.27 M | $790.13 M |
| 03/07/2025 | $4.85 | $4.81 (-0.82%) | $4.92 | $4.65 | 2.36 M | $800.11 M |
| 03/06/2025 | $4.80 | $4.87 (1.46%) | $4.93 | $4.74 | 2.29 M | $810.09 M |
| 03/05/2025 | $4.77 | $4.84 (1.47%) | $4.90 | $4.66 | 2.65 M | $805.10 M |
| 03/04/2025 | $4.62 | $4.79 (3.68%) | $4.92 | $4.58 | 4.25 M | $796.78 M |
| 03/03/2025 | $4.66 | $4.61 (-1.07%) | $4.77 | $4.56 | 3.76 M | $766.84 M |
| 02/28/2025 | $5.50 | $4.57 (-16.91%) | $5.64 | $4.53 | 7.88 M | $760.19 M |
| 02/27/2025 | $5.61 | $5.58 (-0.53%) | $5.62 | $5.39 | 3.95 M | $928.19 M |
| 02/26/2025 | $5.58 | $5.70 (2.15%) | $5.71 | $5.52 | 1.71 M | $948.16 M |
| 02/25/2025 | $5.49 | $5.51 (0.36%) | $5.54 | $5.23 | 2.39 M | $916.55 M |
| 02/24/2025 | $5.52 | $5.43 (-1.63%) | $5.60 | $5.34 | 2.20 M | $903.24 M |
| 02/21/2025 | $5.39 | $5.47 (1.48%) | $5.52 | $5.20 | 2.16 M | $930.82 M |
| 02/20/2025 | $5.42 | $5.27 (-2.77%) | $5.50 | $5.19 | 2.24 M | $896.79 M |
| 02/19/2025 | $5.40 | $5.40 (0%) | $5.42 | $5.16 | 1.92 M | $918.91 M |
| 02/18/2025 | $5.54 | $5.50 (-0.72%) | $5.60 | $5.43 | 1.70 M | $935.93 M |
| 02/14/2025 | $5.41 | $5.50 (1.66%) | $5.57 | $5.41 | 1.11 M | $935.93 M |
| 02/13/2025 | $5.23 | $5.40 (3.25%) | $5.42 | $5.18 | 1.70 M | $918.91 M |
| 02/12/2025 | $5.04 | $5.20 (3.17%) | $5.23 | $5.03 | 1.21 M | $884.88 M |
| 02/11/2025 | $5.16 | $5.13 (-0.58%) | $5.24 | $5.09 | 1.17 M | $872.97 M |
| 02/10/2025 | $5.34 | $5.22 (-2.25%) | $5.37 | $5.20 | 873,480 | $888.28 M |
| 02/07/2025 | $5.42 | $5.32 (-1.85%) | $5.49 | $5.29 | 1.23 M | $905.30 M |
| 02/06/2025 | $5.61 | $5.45 (-2.85%) | $5.65 | $5.38 | 1.11 M | $927.42 M |
| 02/05/2025 | $5.52 | $5.53 (0.18%) | $5.62 | $5.47 | 884,421 | $941.03 M |
| 02/04/2025 | $5.46 | $5.52 (1.1%) | $5.62 | $5.46 | 1.66 M | $939.33 M |
| 02/03/2025 | $5.51 | $5.44 (-1.27%) | $5.70 | $5.42 | 1.60 M | $925.72 M |
| 01/31/2025 | $5.69 | $5.69 (0%) | $5.89 | $5.64 | 1.74 M | $968.26 M |
| 01/30/2025 | $5.75 | $5.70 (-0.87%) | $5.76 | $5.65 | 1.08 M | $969.96 M |
| 01/29/2025 | $5.79 | $5.67 (-2.07%) | $5.81 | $5.60 | 1.45 M | $964.86 M |
| 01/28/2025 | $5.75 | $5.80 (0.87%) | $5.86 | $5.69 | 1.57 M | $986.98 M |
| 01/27/2025 | $5.78 | $5.72 (-1.04%) | $5.91 | $5.64 | 2.54 M | $973.37 M |
| 01/24/2025 | $6.05 | $5.81 (-3.97%) | $6.06 | $5.75 | 2.29 M | $988.68 M |
| 01/23/2025 | $6.15 | $6.02 (-2.11%) | $6.17 | $5.85 | 2.65 M | $1.02 B |
| 01/22/2025 | $6.00 | $6.18 (3%) | $6.27 | $5.96 | 1.39 M | $1.05 B |
| 01/21/2025 | $6.03 | $6.01 (-0.33%) | $6.23 | $5.96 | 1.95 M | $1.02 B |
| 01/17/2025 | $6.05 | $5.94 (-1.82%) | $6.06 | $5.86 | 1.78 M | $1.01 B |
| 01/16/2025 | $6.15 | $6.12 (-0.49%) | $6.17 | $5.94 | 1.44 M | $1.04 B |
| 01/15/2025 | $5.93 | $6.14 (3.54%) | $6.14 | $5.91 | 1.61 M | $1.04 B |
| 01/14/2025 | $6.00 | $5.78 (-3.67%) | $6.07 | $5.76 | 1.60 M | $983.58 M |
| 01/13/2025 | $5.95 | $5.96 (0.17%) | $6.00 | $5.78 | 2.56 M | $1.01 B |
| 01/10/2025 | $5.95 | $5.98 (0.5%) | $6.07 | $5.73 | 3.23 M | $1.02 B |
| 01/08/2025 | $5.88 | $6.08 (3.4%) | $6.09 | $5.86 | 3.03 M | $1.03 B |
| 01/07/2025 | $6.02 | $5.94 (-1.33%) | $6.12 | $5.84 | 1.80 M | $1.01 B |
| 01/06/2025 | $5.98 | $5.94 (-0.67%) | $6.02 | $5.85 | 1.70 M | $1.01 B |
| 01/03/2025 | $5.95 | $5.91 (-0.67%) | $6.05 | $5.82 | 1.57 M | $1.01 B |
| 01/02/2025 | $6.23 | $5.89 (-5.46%) | $6.23 | $5.83 | 2.25 M | $1.00 B |
| 12/31/2024 | $6.29 | $6.19 (-1.59%) | $6.32 | $6.19 | 1.72 M | $1.05 B |
| 12/30/2024 | $5.97 | $6.25 (4.69%) | $6.34 | $5.90 | 2.28 M | $1.06 B |
| 12/27/2024 | $6.00 | $6.01 (0.17%) | $6.09 | $5.93 | 2.44 M | $1.02 B |
| 12/26/2024 | $5.59 | $6.00 (7.33%) | $6.09 | $5.59 | 2.31 M | $1.02 B |
| 12/24/2024 | $5.91 | $5.62 (-4.91%) | $5.91 | $5.57 | 1.22 M | $956.35 M |
| 12/23/2024 | $5.75 | $5.92 (2.96%) | $6.04 | $5.74 | 2.14 M | $1.01 B |
| 12/20/2024 | $5.52 | $5.75 (4.17%) | $5.82 | $5.50 | 3.08 M | $978.47 M |
| 12/19/2024 | $5.73 | $5.59 (-2.44%) | $5.78 | $5.47 | 3.12 M | $951.24 M |
| 12/18/2024 | $5.92 | $5.67 (-4.22%) | $5.97 | $5.52 | 4.46 M | $964.86 M |
| 12/17/2024 | $5.99 | $5.91 (-1.34%) | $6.13 | $5.78 | 4.52 M | $1.01 B |
| 12/16/2024 | $6.06 | $6.02 (-0.66%) | $6.23 | $5.94 | 2.67 M | $1.02 B |
| 12/13/2024 | $5.99 | $6.05 (1%) | $6.08 | $5.81 | 2.22 M | $1.03 B |
| 12/12/2024 | $6.20 | $6.00 (-3.23%) | $6.26 | $5.81 | 4.11 M | $1.02 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.
