5 DAY PERFORMANCE
+25.90%
1 MONTH PERFORMANCE
+23.29%
3 MONTH PERFORMANCE
+8.80%
6 MONTH PERFORMANCE
+26.72%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+194.48%
Figs Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.51 | $14.50 (-0.07%) | $14.63 | $14.18 | 4.02 M | $2.41 B |
| 05/05/2026 | $14.11 | $14.54 (3.05%) | $14.64 | $13.96 | 3.38 M | $2.42 B |
| 05/04/2026 | $15.07 | $13.97 (-7.3%) | $15.16 | $13.89 | 5.93 M | $2.33 B |
| 05/01/2026 | $14.81 | $15.40 (3.98%) | $15.77 | $14.80 | 4.38 M | $2.56 B |
| 04/30/2026 | $14.91 | $14.96 (0.34%) | $15.25 | $14.69 | 2.01 M | $2.49 B |
| 04/29/2026 | $14.87 | $15.03 (1.08%) | $15.55 | $14.63 | 2.39 M | $2.50 B |
| 04/28/2026 | $15.65 | $15.02 (-4.03%) | $15.91 | $14.89 | 2.65 M | $2.50 B |
| 04/27/2026 | $16.00 | $15.62 (-2.38%) | $16.07 | $14.93 | 3.96 M | $2.60 B |
| 04/24/2026 | $16.30 | $16.51 (1.29%) | $17.44 | $16.09 | 5.38 M | $2.75 B |
| 04/23/2026 | $15.27 | $16.12 (5.57%) | $16.27 | $15.25 | 1.88 M | $2.68 B |
| 04/22/2026 | $16.14 | $15.47 (-4.15%) | $16.49 | $15.28 | 2.13 M | $2.58 B |
| 04/21/2026 | $16.14 | $15.91 (-1.43%) | $16.29 | $15.66 | 1.63 M | $2.65 B |
| 04/20/2026 | $16.02 | $15.99 (-0.19%) | $16.21 | $15.54 | 1.92 M | $2.66 B |
| 04/17/2026 | $16.53 | $16.17 (-2.18%) | $16.65 | $16.02 | 2.31 M | $2.69 B |
| 04/16/2026 | $15.45 | $16.06 (3.95%) | $16.34 | $15.06 | 3.72 M | $2.67 B |
| 04/15/2026 | $14.42 | $15.39 (6.73%) | $15.44 | $14.38 | 2.74 M | $2.56 B |
| 04/14/2026 | $14.61 | $14.52 (-0.62%) | $15.22 | $14.24 | 2.79 M | $2.42 B |
| 04/13/2026 | $14.28 | $14.49 (1.47%) | $14.75 | $14.28 | 1.66 M | $2.41 B |
| 04/10/2026 | $14.65 | $14.22 (-2.94%) | $14.65 | $14.04 | 2.15 M | $2.37 B |
| 04/09/2026 | $14.45 | $14.48 (0.21%) | $14.67 | $14.03 | 2.06 M | $2.41 B |
| 04/08/2026 | $14.23 | $14.64 (2.88%) | $14.91 | $14.09 | 4.02 M | $2.44 B |
| 04/07/2026 | $13.18 | $13.50 (2.43%) | $13.63 | $13.16 | 2.86 M | $2.25 B |
| 04/06/2026 | $15.11 | $13.40 (-11.32%) | $15.55 | $13.25 | 5.74 M | $2.23 B |
| 04/02/2026 | $14.25 | $14.66 (2.88%) | $14.75 | $14.01 | 3.13 M | $2.44 B |
| 04/01/2026 | $15.02 | $14.62 (-2.66%) | $15.21 | $14.58 | 2.49 M | $2.43 B |
| 03/31/2026 | $14.90 | $14.77 (-0.87%) | $15.15 | $14.49 | 1.78 M | $2.46 B |
| 03/30/2026 | $14.88 | $14.40 (-3.23%) | $14.90 | $14.23 | 1.72 M | $2.40 B |
| 03/27/2026 | $15.23 | $14.70 (-3.48%) | $15.25 | $14.40 | 2.54 M | $2.45 B |
| 03/26/2026 | $15.62 | $15.43 (-1.22%) | $15.95 | $15.33 | 2.72 M | $2.57 B |
| 03/25/2026 | $15.45 | $15.84 (2.52%) | $16.00 | $14.88 | 3.76 M | $2.64 B |
| 03/24/2026 | $14.61 | $15.25 (4.38%) | $15.33 | $14.42 | 2.70 M | $2.54 B |
| 03/23/2026 | $14.64 | $14.97 (2.25%) | $15.24 | $14.44 | 2.69 M | $2.49 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.
