5 DAY PERFORMANCE
+44.49%
1 MONTH PERFORMANCE
+56.16%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+43.95%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+136.03%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $12.24 | $12.31 (0.57%) | $12.48 | $12.02 | 3.65 M | $2.05 B |
| 06/17/2026 | $12.17 | $12.28 (0.9%) | $12.95 | $12.17 | 3.53 M | $2.04 B |
| 06/16/2026 | $12.34 | $12.22 (-0.97%) | $12.66 | $11.85 | 4.32 M | $2.03 B |
| 06/15/2026 | $12.06 | $12.42 (2.99%) | $12.52 | $11.97 | 4.04 M | $2.07 B |
| 06/12/2026 | $11.45 | $11.96 (4.45%) | $12.08 | $11.20 | 2.80 M | $1.99 B |
| 06/11/2026 | $11.50 | $11.28 (-1.91%) | $11.62 | $11.13 | 2.66 M | $1.88 B |
| 06/10/2026 | $11.62 | $11.48 (-1.2%) | $11.99 | $11.46 | 3.07 M | $1.91 B |
| 06/09/2026 | $11.75 | $11.66 (-0.77%) | $12.25 | $11.36 | 2.20 M | $1.94 B |
| 06/08/2026 | $12.03 | $11.58 (-3.74%) | $12.09 | $11.50 | 1.82 M | $1.93 B |
| 06/05/2026 | $11.72 | $11.87 (1.28%) | $12.02 | $11.72 | 2.19 M | $1.98 B |
| 06/04/2026 | $12.00 | $11.70 (-2.5%) | $12.09 | $11.57 | 2.71 M | $1.95 B |
| 06/03/2026 | $11.56 | $11.97 (3.55%) | $12.00 | $11.49 | 2.28 M | $1.99 B |
| 06/02/2026 | $11.60 | $11.43 (-1.47%) | $11.70 | $11.32 | 2.06 M | $1.90 B |
| 06/01/2026 | $11.61 | $11.74 (1.12%) | $12.05 | $11.55 | 2.03 M | $1.95 B |
| 05/29/2026 | $12.22 | $11.76 (-3.76%) | $12.29 | $11.72 | 3.13 M | $1.96 B |
| 05/28/2026 | $12.58 | $12.26 (-2.54%) | $12.75 | $12.22 | 2.89 M | $2.04 B |
| 05/27/2026 | $12.97 | $12.72 (-1.93%) | $13.17 | $12.68 | 1.64 M | $2.12 B |
| 05/26/2026 | $12.72 | $12.80 (0.63%) | $13.07 | $12.70 | 2.41 M | $2.13 B |
| 05/22/2026 | $12.47 | $12.54 (0.56%) | $12.65 | $12.36 | 2.23 M | $2.09 B |
| 05/21/2026 | $11.89 | $12.44 (4.63%) | $12.54 | $11.80 | 2.16 M | $2.07 B |
| 05/20/2026 | $11.49 | $12.17 (5.92%) | $12.35 | $11.33 | 2.79 M | $2.03 B |
| 05/19/2026 | $11.68 | $11.48 (-1.71%) | $11.82 | $11.36 | 5.26 M | $1.91 B |
| 05/18/2026 | $11.72 | $11.50 (-1.88%) | $12.19 | $11.45 | 3.98 M | $1.91 B |
| 05/15/2026 | $11.69 | $11.77 (0.68%) | $12.01 | $11.65 | 2.77 M | $1.96 B |
| 05/14/2026 | $12.22 | $11.97 (-2.05%) | $12.30 | $11.81 | 2.62 M | $1.99 B |
| 05/13/2026 | $11.62 | $12.21 (5.08%) | $12.31 | $11.55 | 4.98 M | $2.03 B |
| 05/12/2026 | $11.96 | $11.51 (-3.76%) | $11.96 | $11.46 | 4.44 M | $1.92 B |
| 05/11/2026 | $11.62 | $11.94 (2.75%) | $12.09 | $11.08 | 6.47 M | $1.99 B |
| 05/08/2026 | $12.15 | $11.63 (-4.28%) | $12.36 | $10.76 | 11.62 M | $1.94 B |
| 05/07/2026 | $14.75 | $15.37 (4.2%) | $15.58 | $14.72 | 6.49 M | $2.56 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.
