5 DAY PERFORMANCE
+19.84%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+25.59%
6 MONTH PERFORMANCE
+8.80%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+112.95%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $10.42 | $10.85 (4.13%) | $11.29 | $10.41 | 4.02 M | $1.81 B |
| 08/03/2026 | $10.86 | $10.88 (0.18%) | $11.22 | $10.67 | 5.12 M | $1.81 B |
| 07/31/2026 | $10.57 | $10.70 (1.23%) | $10.76 | $10.43 | 5.09 M | $1.78 B |
| 07/30/2026 | $10.60 | $10.49 (-1.04%) | $10.76 | $10.11 | 3.44 M | $1.75 B |
| 07/29/2026 | $10.50 | $10.56 (0.57%) | $10.92 | $10.31 | 3.56 M | $1.76 B |
| 07/28/2026 | $10.07 | $10.33 (2.58%) | $10.38 | $9.78 | 1.88 M | $1.72 B |
| 07/27/2026 | $9.57 | $9.93 (3.76%) | $10.01 | $9.57 | 2.14 M | $1.65 B |
| 07/24/2026 | $9.41 | $9.51 (1.06%) | $9.63 | $9.22 | 2.08 M | $1.58 B |
| 07/23/2026 | $9.79 | $9.24 (-5.62%) | $9.79 | $9.17 | 3.30 M | $1.54 B |
| 07/22/2026 | $10.29 | $9.92 (-3.6%) | $10.31 | $9.70 | 2.91 M | $1.65 B |
| 07/21/2026 | $10.25 | $10.27 (0.2%) | $10.40 | $10.06 | 1.22 M | $1.71 B |
| 07/20/2026 | $10.18 | $10.26 (0.79%) | $10.34 | $9.99 | 1.93 M | $1.71 B |
| 07/17/2026 | $10.25 | $10.31 (0.59%) | $10.63 | $10.01 | 4.27 M | $1.72 B |
| 07/16/2026 | $10.06 | $10.32 (2.58%) | $10.35 | $9.88 | 3.49 M | $1.72 B |
| 07/15/2026 | $9.75 | $9.94 (1.95%) | $10.17 | $9.75 | 2.58 M | $1.65 B |
| 07/14/2026 | $10.04 | $9.72 (-3.19%) | $10.12 | $9.65 | 1.90 M | $1.62 B |
| 07/13/2026 | $10.22 | $10.00 (-2.15%) | $10.34 | $9.98 | 2.35 M | $1.66 B |
| 07/10/2026 | $10.39 | $10.04 (-3.37%) | $10.42 | $10.02 | 1.87 M | $1.67 B |
| 07/09/2026 | $10.15 | $10.33 (1.77%) | $10.40 | $10.02 | 2.74 M | $1.72 B |
| 07/08/2026 | $9.80 | $10.27 (4.8%) | $10.32 | $9.65 | 5.44 M | $1.71 B |
| 07/07/2026 | $10.16 | $9.90 (-2.56%) | $10.22 | $9.67 | 3.52 M | $1.65 B |
| 07/06/2026 | $10.06 | $9.88 (-1.79%) | $10.21 | $9.82 | 2.66 M | $1.64 B |
| 07/02/2026 | $10.05 | $9.99 (-0.6%) | $10.54 | $9.87 | 3.45 M | $1.66 B |
| 07/01/2026 | $10.14 | $10.05 (-0.89%) | $10.31 | $10.02 | 3.16 M | $1.67 B |
| 06/30/2026 | $11.03 | $10.23 (-7.25%) | $11.06 | $10.17 | 4.11 M | $1.70 B |
| 06/29/2026 | $11.48 | $11.08 (-3.48%) | $11.50 | $10.80 | 2.58 M | $1.84 B |
| 06/26/2026 | $11.34 | $11.60 (2.29%) | $11.64 | $11.12 | 5.63 M | $1.93 B |
| 06/25/2026 | $11.60 | $11.09 (-4.4%) | $12.03 | $11.05 | 3.80 M | $1.85 B |
| 06/24/2026 | $10.96 | $11.78 (7.48%) | $11.79 | $10.96 | 3.71 M | $1.96 B |
| 06/23/2026 | $11.02 | $11.03 (0.09%) | $11.12 | $10.90 | 1.97 M | $1.84 B |
| 06/22/2026 | $12.13 | $11.16 (-8%) | $12.18 | $11.10 | 2.39 M | $1.86 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.
