Figs Inc (FIGS) Historical Stock Data
5.75 ↑0.16 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGS is up 0.13% a day on average. There have been 15 days where Figs Inc closed green and 15 days where FIGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.52 | 5.75 | ↑$0.23 (4.17%) | 5.50 | 5.82 | 3.08M |
| 2024-12-19 | 5.73 | 5.59 | ↓$0.14 (-2.44%) | 5.47 | 5.78 | 3.12M |
| 2024-12-18 | 5.92 | 5.67 | ↓$0.25 (-4.22%) | 5.52 | 5.97 | 4.46M |
| 2024-12-17 | 5.99 | 5.91 | ↓$0.08 (-1.34%) | 5.78 | 6.13 | 4.52M |
| 2024-12-16 | 6.06 | 6.02 | ↓$0.04 (-0.66%) | 5.94 | 6.23 | 2.67M |
| 2024-12-13 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.81 | 6.08 | 2.22M |
| 2024-12-12 | 6.20 | 6.00 | ↓$0.20 (-3.23%) | 5.81 | 6.26 | 4.11M |
| 2024-12-11 | 5.76 | 6.24 | ↑$0.48 (8.33%) | 5.71 | 6.35 | 7.06M |
| 2024-12-10 | 5.12 | 5.13 | ↑$0.01 (0.20%) | 5.03 | 5.26 | 1.80M |
| 2024-12-09 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.10 | 5.40 | 1.82M |
| 2024-12-06 | 5.20 | 5.09 | ↓$0.11 (-2.12%) | 5.08 | 5.34 | 1.55M |
| 2024-12-05 | 5.20 | 5.12 | ↓$0.08 (-1.54%) | 4.99 | 5.23 | 1.78M |
| 2024-12-04 | 5.21 | 5.20 | ↓$0.01 (-0.19%) | 5.12 | 5.30 | 1.80M |
| 2024-12-03 | 5.40 | 5.19 | ↓$0.21 (-3.89%) | 5.19 | 5.46 | 2.19M |
| 2024-12-02 | 5.17 | 5.41 | ↑$0.24 (4.64%) | 5.10 | 5.49 | 2.90M |
| 2024-11-29 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.05 | 5.19 | 2.50M |
| 2024-11-27 | 5.06 | 5.14 | ↑$0.08 (1.58%) | 4.96 | 5.18 | 2.70M |
| 2024-11-26 | 4.91 | 4.98 | ↑$0.07 (1.43%) | 4.89 | 5.03 | 3.24M |
| 2024-11-25 | 4.78 | 4.98 | ↑$0.20 (4.18%) | 4.78 | 5.07 | 3.84M |
| 2024-11-22 | 4.76 | 4.72 | ↓$0.04 (-0.84%) | 4.68 | 4.86 | 3.19M |
| 2024-11-21 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.61 | 4.83 | 3.13M |
| 2024-11-20 | 4.91 | 4.67 | ↓$0.24 (-4.89%) | 4.64 | 4.95 | 4.77M |
| 2024-11-19 | 4.90 | 4.95 | ↑$0.05 (1.02%) | 4.88 | 5.04 | 3.56M |
| 2024-11-18 | 4.92 | 4.98 | ↑$0.06 (1.22%) | 4.89 | 5.10 | 3.28M |
| 2024-11-15 | 5.07 | 4.92 | ↓$0.15 (-2.96%) | 4.91 | 5.08 | 2.53M |
| 2024-11-14 | 5.07 | 5.01 | ↓$0.06 (-1.18%) | 4.95 | 5.14 | 2.85M |
| 2024-11-13 | 4.76 | 5.06 | ↑$0.30 (6.30%) | 4.75 | 5.10 | 5.01M |
| 2024-11-12 | 4.67 | 4.71 | ↑$0.04 (0.86%) | 4.65 | 4.87 | 3.82M |
| 2024-11-11 | 4.81 | 4.75 | ↓$0.06 (-1.25%) | 4.67 | 5.01 | 5.45M |
| 2024-11-08 | 5.01 | 4.78 | ↓$0.23 (-4.59%) | 4.42 | 5.03 | 16M |
Create an account or log in to view more rows.
$FIGS it's just a matter of time and patience...
$FIGS trash
$FIGS bull flag
breakout!
$FIGS tomorrow will be an explosion day
I believe it!
$FIGS I’m expecting a breakout here in the next week
$FIGS Bearish..
$FIGS LFGGGGGG
$FIGS COME ON!!! Ugh!
$FIGS bounce it!!
$FIGS about to pop IMHO