5 DAY PERFORMANCE
-33.10%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+39.98%
YEAR-TO-DATE PERFORMANCE
+15.11%
1 YEAR PERFORMANCE
+39.98%
FIGS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.15 | $11.43 (2.51%) | $11.52 | $11.00 | 2.96 M | $1.87 B |
| 12/04/2025 | $11.19 | $11.09 (-0.89%) | $11.26 | $11.06 | 2.01 M | $1.82 B |
| 12/03/2025 | $10.67 | $11.29 (5.81%) | $11.36 | $10.63 | 4.56 M | $1.85 B |
| 12/02/2025 | $10.78 | $10.65 (-1.21%) | $10.95 | $10.63 | 4.50 M | $1.74 B |
| 12/01/2025 | $9.76 | $10.78 (10.45%) | $10.96 | $9.70 | 5.81 M | $1.76 B |
| 11/28/2025 | $9.85 | $9.79 (-0.61%) | $9.99 | $9.73 | 1.43 M | $1.60 B |
| 11/26/2025 | $9.64 | $9.73 (0.93%) | $9.90 | $9.57 | 1.73 M | $1.59 B |
| 11/25/2025 | $9.68 | $9.69 (0.1%) | $9.80 | $9.46 | 2.71 M | $1.59 B |
| 11/24/2025 | $9.60 | $9.60 (0%) | $9.82 | $9.58 | 2.30 M | $1.57 B |
| 11/21/2025 | $9.17 | $9.68 (5.56%) | $9.70 | $9.13 | 2.26 M | $1.58 B |
| 11/20/2025 | $9.33 | $9.11 (-2.36%) | $9.67 | $9.10 | 2.36 M | $1.49 B |
| 11/19/2025 | $9.13 | $9.32 (2.08%) | $9.46 | $8.99 | 3.16 M | $1.53 B |
| 11/18/2025 | $9.15 | $9.11 (-0.44%) | $9.20 | $8.95 | 1.64 M | $1.49 B |
| 11/17/2025 | $9.50 | $9.18 (-3.37%) | $9.50 | $9.06 | 4.05 M | $1.50 B |
| 11/14/2025 | $9.28 | $9.24 (-0.43%) | $9.51 | $9.13 | 2.33 M | $1.51 B |
| 11/13/2025 | $10.08 | $9.40 (-6.75%) | $10.24 | $9.32 | 4.17 M | $1.54 B |
| 11/12/2025 | $9.70 | $10.02 (3.3%) | $10.24 | $9.67 | 3.59 M | $1.64 B |
| 11/11/2025 | $8.89 | $9.64 (8.44%) | $9.65 | $8.87 | 4.12 M | $1.58 B |
| 11/10/2025 | $8.71 | $8.83 (1.38%) | $8.92 | $8.36 | 3.02 M | $1.45 B |
| 11/07/2025 | $8.36 | $8.55 (2.27%) | $8.90 | $8.00 | 5.89 M | $1.40 B |
| 11/06/2025 | $7.48 | $7.52 (0.53%) | $7.57 | $7.31 | 3.88 M | $1.23 B |
| 11/05/2025 | $7.39 | $7.58 (2.57%) | $7.71 | $7.32 | 1.78 M | $1.24 B |
| 11/04/2025 | $7.49 | $7.38 (-1.47%) | $7.52 | $7.31 | 1.97 M | $1.21 B |
| 11/03/2025 | $7.43 | $7.65 (2.96%) | $7.69 | $7.21 | 1.96 M | $1.25 B |
| 10/31/2025 | $7.71 | $7.46 (-3.24%) | $7.75 | $7.39 | 1.43 M | $1.21 B |
| 10/30/2025 | $7.68 | $7.79 (1.43%) | $7.89 | $7.68 | 1.05 M | $1.27 B |
| 10/29/2025 | $8.06 | $7.80 (-3.23%) | $8.08 | $7.71 | 2.32 M | $1.27 B |
| 10/28/2025 | $8.11 | $8.10 (-0.12%) | $8.16 | $7.98 | 1.45 M | $1.32 B |
| 10/27/2025 | $8.31 | $8.15 (-1.93%) | $8.49 | $8.13 | 2.24 M | $1.33 B |
| 10/24/2025 | $8.33 | $8.23 (-1.2%) | $8.42 | $8.22 | 1.09 M | $1.34 B |
| 10/23/2025 | $8.04 | $8.28 (2.99%) | $8.28 | $7.98 | 1.05 M | $1.35 B |
| 10/22/2025 | $8.06 | $8.04 (-0.25%) | $8.24 | $7.94 | 1.28 M | $1.31 B |
| 10/21/2025 | $8.06 | $8.17 (1.36%) | $8.17 | $8.00 | 1.17 M | $1.33 B |
| 10/20/2025 | $7.88 | $8.07 (2.41%) | $8.17 | $7.86 | 1.43 M | $1.31 B |
| 10/17/2025 | $7.63 | $7.86 (3.01%) | $8.09 | $7.62 | 2.50 M | $1.28 B |
| 10/16/2025 | $7.76 | $7.69 (-0.9%) | $7.93 | $7.62 | 1.77 M | $1.25 B |
| 10/15/2025 | $7.40 | $7.67 (3.65%) | $7.74 | $7.40 | 2.25 M | $1.25 B |
| 10/14/2025 | $7.00 | $7.22 (3.14%) | $7.29 | $6.96 | 934.30 K | $1.17 B |
| 10/13/2025 | $6.99 | $7.09 (1.43%) | $7.15 | $6.99 | 1.05 M | $1.15 B |
| 10/10/2025 | $6.95 | $6.90 (-0.72%) | $6.99 | $6.77 | 1.01 M | $1.12 B |
| 10/09/2025 | $6.92 | $6.94 (0.29%) | $7.06 | $6.89 | 1.12 M | $1.13 B |
| 10/08/2025 | $7.07 | $6.90 (-2.4%) | $7.17 | $6.89 | 931.04 K | $1.12 B |
| 10/07/2025 | $6.96 | $7.01 (0.72%) | $7.03 | $6.90 | 885.70 K | $1.14 B |
| 10/06/2025 | $7.20 | $7.03 (-2.36%) | $7.20 | $6.98 | 1.45 M | $1.14 B |
| 10/03/2025 | $7.36 | $7.11 (-3.4%) | $7.38 | $7.11 | 1.47 M | $1.16 B |
| 10/02/2025 | $6.84 | $7.34 (7.31%) | $7.38 | $6.74 | 3.13 M | $1.19 B |
| 10/01/2025 | $6.69 | $6.78 (1.35%) | $6.82 | $6.67 | 1.74 M | $1.10 B |
| 09/30/2025 | $6.64 | $6.69 (0.75%) | $6.74 | $6.63 | 1.90 M | $1.09 B |
| 09/29/2025 | $6.68 | $6.63 (-0.75%) | $6.69 | $6.58 | 1.95 M | $1.08 B |
| 09/26/2025 | $6.56 | $6.59 (0.46%) | $6.63 | $6.53 | 1.90 M | $1.07 B |
| 09/25/2025 | $6.69 | $6.57 (-1.79%) | $6.72 | $6.50 | 1.57 M | $1.07 B |
| 09/24/2025 | $6.86 | $6.78 (-1.17%) | $6.93 | $6.65 | 2.25 M | $1.10 B |
| 09/23/2025 | $6.91 | $6.85 (-0.87%) | $7.02 | $6.74 | 1.88 M | $1.11 B |
| 09/22/2025 | $7.16 | $6.87 (-4.05%) | $7.27 | $6.86 | 3.05 M | $1.12 B |
| 09/19/2025 | $7.41 | $7.26 (-2.02%) | $7.43 | $7.08 | 6.40 M | $1.18 B |
| 09/18/2025 | $7.36 | $7.44 (1.09%) | $7.48 | $7.27 | 1.09 M | $1.21 B |
| 09/17/2025 | $7.37 | $7.29 (-1.09%) | $7.54 | $7.22 | 1.17 M | $1.19 B |
| 09/16/2025 | $7.36 | $7.33 (-0.41%) | $7.43 | $7.20 | 1.27 M | $1.19 B |
| 09/15/2025 | $7.14 | $7.34 (2.8%) | $7.42 | $7.10 | 1.30 M | $1.19 B |
| 09/12/2025 | $7.25 | $7.08 (-2.34%) | $7.28 | $6.99 | 1.48 M | $1.15 B |
| 09/11/2025 | $6.87 | $7.30 (6.26%) | $7.31 | $6.82 | 2.46 M | $1.19 B |
| 09/10/2025 | $6.66 | $6.82 (2.4%) | $6.83 | $6.59 | 1.85 M | $1.11 B |
| 09/09/2025 | $6.82 | $6.65 (-2.49%) | $6.86 | $6.59 | 1.44 M | $1.08 B |
| 09/08/2025 | $6.90 | $6.83 (-1.01%) | $6.96 | $6.69 | 3.06 M | $1.11 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.
