5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+15.37%
3 MONTH PERFORMANCE
+43.95%
6 MONTH PERFORMANCE
+105.59%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+226.16%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $14.11 | $14.54 (3.05%) | $14.64 | $13.96 | 3.38 M | $2.40 B |
| 05/04/2026 | $15.07 | $13.97 (-7.3%) | $15.16 | $13.89 | 5.93 M | $2.31 B |
| 05/01/2026 | $14.81 | $15.40 (3.98%) | $15.77 | $14.80 | 4.38 M | $2.54 B |
| 04/30/2026 | $14.91 | $14.96 (0.34%) | $15.25 | $14.69 | 2.01 M | $2.47 B |
| 04/29/2026 | $14.87 | $15.03 (1.08%) | $15.55 | $14.63 | 2.39 M | $2.48 B |
| 04/28/2026 | $15.65 | $15.02 (-4.03%) | $15.91 | $14.89 | 2.65 M | $2.48 B |
| 04/27/2026 | $16.00 | $15.62 (-2.38%) | $16.07 | $14.93 | 3.96 M | $2.58 B |
| 04/24/2026 | $16.30 | $16.51 (1.29%) | $17.44 | $16.09 | 5.38 M | $2.72 B |
| 04/23/2026 | $15.27 | $16.12 (5.57%) | $16.27 | $15.25 | 1.88 M | $2.66 B |
| 04/22/2026 | $16.14 | $15.47 (-4.15%) | $16.49 | $15.28 | 2.13 M | $2.55 B |
| 04/21/2026 | $16.14 | $15.91 (-1.43%) | $16.29 | $15.66 | 1.63 M | $2.63 B |
| 04/20/2026 | $16.02 | $15.99 (-0.19%) | $16.21 | $15.54 | 1.92 M | $2.64 B |
| 04/17/2026 | $16.53 | $16.17 (-2.18%) | $16.65 | $16.02 | 2.31 M | $2.67 B |
| 04/16/2026 | $15.45 | $16.06 (3.95%) | $16.34 | $15.06 | 3.72 M | $2.65 B |
| 04/15/2026 | $14.42 | $15.39 (6.73%) | $15.44 | $14.38 | 2.74 M | $2.54 B |
| 04/14/2026 | $14.61 | $14.52 (-0.62%) | $15.22 | $14.24 | 2.79 M | $2.40 B |
| 04/13/2026 | $14.28 | $14.49 (1.47%) | $14.75 | $14.28 | 1.66 M | $2.39 B |
| 04/10/2026 | $14.65 | $14.22 (-2.94%) | $14.65 | $14.04 | 2.15 M | $2.35 B |
| 04/09/2026 | $14.45 | $14.48 (0.21%) | $14.67 | $14.03 | 2.06 M | $2.39 B |
| 04/08/2026 | $14.23 | $14.64 (2.88%) | $14.91 | $14.09 | 4.02 M | $2.42 B |
| 04/07/2026 | $13.18 | $13.50 (2.43%) | $13.63 | $13.16 | 2.86 M | $2.23 B |
| 04/06/2026 | $15.11 | $13.40 (-11.32%) | $15.55 | $13.25 | 5.74 M | $2.21 B |
| 04/02/2026 | $14.25 | $14.66 (2.88%) | $14.75 | $14.01 | 3.13 M | $2.42 B |
| 04/01/2026 | $15.02 | $14.62 (-2.66%) | $15.21 | $14.58 | 2.49 M | $2.41 B |
| 03/31/2026 | $14.90 | $14.77 (-0.87%) | $15.15 | $14.49 | 1.78 M | $2.44 B |
| 03/30/2026 | $14.88 | $14.40 (-3.23%) | $14.90 | $14.23 | 1.72 M | $2.38 B |
| 03/27/2026 | $15.23 | $14.70 (-3.48%) | $15.25 | $14.40 | 2.54 M | $2.43 B |
| 03/26/2026 | $15.62 | $15.43 (-1.22%) | $15.95 | $15.33 | 2.72 M | $2.55 B |
| 03/25/2026 | $15.45 | $15.84 (2.52%) | $16.00 | $14.88 | 3.76 M | $2.61 B |
| 03/24/2026 | $14.61 | $15.25 (4.38%) | $15.33 | $14.42 | 2.70 M | $2.52 B |
| 03/23/2026 | $14.64 | $14.97 (2.25%) | $15.24 | $14.44 | 2.69 M | $2.47 B |
| 03/20/2026 | $14.84 | $14.21 (-4.25%) | $14.95 | $14.11 | 3.40 M | $2.34 B |
| 03/19/2026 | $13.95 | $14.22 (1.94%) | $14.37 | $13.85 | 2.51 M | $2.35 B |
| 03/18/2026 | $14.50 | $14.40 (-0.69%) | $14.62 | $14.05 | 3.93 M | $2.38 B |
| 03/17/2026 | $15.11 | $14.40 (-4.7%) | $15.65 | $14.38 | 3.26 M | $2.38 B |
| 03/16/2026 | $15.00 | $14.90 (-0.67%) | $15.43 | $14.86 | 3.60 M | $2.46 B |
| 03/13/2026 | $15.15 | $14.85 (-1.98%) | $15.41 | $14.64 | 2.44 M | $2.45 B |
| 03/12/2026 | $15.50 | $15.00 (-3.23%) | $15.61 | $14.98 | 2.46 M | $2.48 B |
| 03/11/2026 | $15.89 | $15.70 (-1.2%) | $16.02 | $14.86 | 3.60 M | $2.59 B |
| 03/10/2026 | $15.55 | $16.10 (3.54%) | $16.30 | $15.55 | 3.42 M | $2.66 B |
| 03/09/2026 | $15.90 | $15.47 (-2.7%) | $15.98 | $15.27 | 5.37 M | $2.55 B |
| 03/06/2026 | $16.88 | $16.42 (-2.73%) | $16.92 | $16.28 | 2.79 M | $2.71 B |
| 03/05/2026 | $16.93 | $16.97 (0.24%) | $17.42 | $16.58 | 3.01 M | $2.80 B |
| 03/04/2026 | $16.91 | $16.97 (0.35%) | $17.48 | $16.81 | 3.81 M | $2.80 B |
| 03/03/2026 | $16.42 | $16.95 (3.23%) | $17.20 | $16.16 | 5.21 M | $2.80 B |
| 03/02/2026 | $15.64 | $17.12 (9.46%) | $17.40 | $15.25 | 8.98 M | $2.82 B |
| 02/27/2026 | $14.57 | $15.45 (6.04%) | $15.90 | $14.30 | 26.07 M | $2.55 B |
| 02/26/2026 | $11.05 | $12.47 (12.85%) | $12.66 | $11.02 | 9.79 M | $2.06 B |
| 02/25/2026 | $11.02 | $10.96 (-0.54%) | $11.04 | $10.38 | 4.69 M | $1.81 B |
| 02/24/2026 | $10.95 | $10.96 (0.09%) | $11.21 | $10.95 | 2.59 M | $1.81 B |
| 02/23/2026 | $11.02 | $10.91 (-1%) | $11.24 | $10.68 | 2.48 M | $1.80 B |
| 02/20/2026 | $11.00 | $11.24 (2.18%) | $11.51 | $10.85 | 3.53 M | $1.84 B |
| 02/19/2026 | $10.67 | $11.11 (4.12%) | $11.16 | $10.67 | 3.27 M | $1.82 B |
| 02/18/2026 | $10.31 | $10.78 (4.56%) | $10.80 | $10.28 | 4.17 M | $1.76 B |
| 02/17/2026 | $10.25 | $10.25 (0%) | $10.33 | $9.92 | 2.75 M | $1.68 B |
| 02/13/2026 | $10.25 | $10.25 (0%) | $10.49 | $10.17 | 2.36 M | $1.68 B |
| 02/12/2026 | $10.57 | $10.20 (-3.5%) | $10.75 | $10.13 | 3.20 M | $1.67 B |
| 02/11/2026 | $10.58 | $10.52 (-0.57%) | $10.66 | $10.36 | 4.27 M | $1.72 B |
| 02/10/2026 | $10.75 | $10.48 (-2.51%) | $10.79 | $10.26 | 3.21 M | $1.72 B |
| 02/09/2026 | $10.85 | $10.74 (-1.01%) | $10.93 | $10.61 | 1.06 M | $1.76 B |
| 02/06/2026 | $10.68 | $10.74 (0.56%) | $11.01 | $10.60 | 2.77 M | $1.76 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.
