FIGS, Inc. - FIGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11	11.24	11.24	11.51	10.85	3.53M
February 19, 2026	10.67	11.11	11.11	11.16	10.67	3.27M
February 18, 2026	10.31	10.78	10.78	10.8	10.28	4.17M
February 17, 2026	10.25	10.25	10.25	10.33	9.92	2.75M
February 13, 2026	10.25	10.25	10.25	10.49	10.17	2.36M
February 12, 2026	10.57	10.2	10.2	10.75	10.13	3.2M
February 11, 2026	10.58	10.52	10.52	10.66	10.36	4.06M
February 10, 2026	10.75	10.48	10.48	10.79	10.26	3.21M
February 09, 2026	10.85	10.74	10.74	10.93	10.61	1.06M
February 06, 2026	10.68	10.74	10.74	11.01	10.6	2.77M
February 05, 2026	10.72	10.61	10.61	10.81	10.26	3.33M
February 04, 2026	10.9	10.91	10.91	11.04	10.41	2.63M
February 03, 2026	11.16	10.83	10.83	11.24	10.61	1.91M
February 02, 2026	10.92	11.1	11.1	11.22	10.77	3.18M
January 30, 2026	11.09	10.81	10.81	11.32	10.69	2.94M
January 29, 2026	11.33	11.2	11.2	11.55	11.19	2.23M
January 28, 2026	11.46	11.29	11.29	11.49	11.21	1.83M
January 27, 2026	11.31	11.44	11.44	11.5	11.09	1.59M
January 26, 2026	11.04	11.26	11.26	11.7	11.04	2.01M
January 23, 2026	11.31	11.05	11.05	11.32	10.69	2.47M
January 22, 2026	11.68	11.33	11.33	11.78	11.24	1.67M
January 21, 2026	11.78	11.58	11.58	11.9	11.19	2.75M
January 20, 2026	11.35	11.65	11.65	11.67	11.32	2.2M
January 16, 2026	12.25	11.6	11.6	12.26	11.58	2.01M
January 15, 2026	12.44	12.33	12.33	12.5	12.27	1.12M
January 14, 2026	12.22	12.3	12.3	12.4	12	2.5M
January 13, 2026	12.14	12.3	12.3	12.38	12.05	2.12M
January 12, 2026	11.84	12.12	12.12	12.18	11.66	1.56M
January 09, 2026	11.86	11.79	11.79	12.48	11.75	1.78M
January 08, 2026	11.73	11.8	11.8	12.04	11.67	2.35M
January 07, 2026	11.5	11.97	11.97	11.98	11.33	3.1M
January 06, 2026	11.31	11.65	11.65	11.72	11.02	2.62M
January 05, 2026	11.4	11.28	11.28	11.79	11.25	2.52M
January 02, 2026	11.39	11.39	11.39	11.53	11.34	1.51M
December 31, 2025	11.55	11.36	11.36	11.66	11.31	2.64M
December 30, 2025	11.6	11.59	11.59	11.62	11.28	2.49M
December 29, 2025	11.71	11.61	11.61	11.76	11.46	1.72M
December 26, 2025	11.81	11.81	11.8	11.88	11.61	1.42M
December 24, 2025	11.88	11.87	11.87	11.91	11.81	544,214
December 23, 2025	12.09	11.83	11.83	12.19	11.7	1.7M
December 22, 2025	12.15	12.2	12.2	12.35	12.09	1.9M
December 19, 2025	11.67	12.14	12.14	12.16	11.67	3.28M
December 18, 2025	11.58	11.73	11.73	11.98	11.58	1.84M
December 17, 2025	11.8	11.42	11.42	11.91	11.34	2.13M
December 16, 2025	11.77	11.85	11.85	11.94	11.65	1.2M
December 15, 2025	12.01	11.78	11.78	12.2	11.78	2.2M
December 12, 2025	11.78	11.97	11.97	12.04	11.72	2.35M
December 11, 2025	11.77	11.68	11.68	12.01	11.45	2.13M
December 10, 2025	11.91	11.77	11.77	12.21	11.68	3.88M
December 09, 2025	11.38	11.61	11.61	11.68	11.27	3.5M
December 08, 2025	11.46	11.43	11.43	11.64	11.23	2.83M
December 05, 2025	11.15	11.43	11.43	11.52	11	2.96M
December 04, 2025	11.19	11.09	11.09	11.26	11.06	1.96M
December 03, 2025	10.67	11.29	11.29	11.36	10.63	4.56M
December 02, 2025	10.78	10.65	10.65	10.95	10.63	4.5M
December 01, 2025	9.76	10.78	10.78	10.96	9.7	5.81M
November 28, 2025	9.85	9.79	9.79	9.99	9.73	1.43M
November 26, 2025	9.64	9.73	9.73	9.9	9.57	1.73M
November 25, 2025	9.68	9.69	9.69	9.8	9.46	2.71M
November 24, 2025	9.6	9.6	9.6	9.82	9.58	2.3M

FIGS, Inc. (FIGS) NYSE