Figs Inc (FIGS) Historical Stock Data
4.61 ↑0.04 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGS is down -0.91% a day on average. There have been 12 days where Figs Inc closed green and 18 days where FIGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 4.66 | 4.61 | ↓$0.05 (-1.07%) | 4.56 | 4.77 | 3.76M |
| 2025-02-28 | 5.50 | 4.57 | ↓$0.93 (-16.91%) | 4.53 | 5.64 | 7.88M |
| 2025-02-27 | 5.61 | 5.58 | ↓$0.03 (-0.53%) | 5.39 | 5.62 | 3.95M |
| 2025-02-26 | 5.58 | 5.70 | ↑$0.12 (2.15%) | 5.52 | 5.71 | 1.71M |
| 2025-02-25 | 5.49 | 5.51 | ↑$0.02 (0.36%) | 5.23 | 5.54 | 2.39M |
| 2025-02-24 | 5.52 | 5.43 | ↓$0.09 (-1.63%) | 5.34 | 5.60 | 2.20M |
| 2025-02-21 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.20 | 5.52 | 2.16M |
| 2025-02-20 | 5.42 | 5.27 | ↓$0.15 (-2.77%) | 5.19 | 5.50 | 2.24M |
| 2025-02-19 | 5.40 | 5.40 | ↑$0.00 (0.00%) | 5.16 | 5.42 | 1.92M |
| 2025-02-18 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.43 | 5.60 | 1.70M |
| 2025-02-14 | 5.41 | 5.50 | ↑$0.09 (1.66%) | 5.41 | 5.57 | 1.11M |
| 2025-02-13 | 5.23 | 5.40 | ↑$0.17 (3.25%) | 5.18 | 5.42 | 1.70M |
| 2025-02-12 | 5.04 | 5.20 | ↑$0.16 (3.17%) | 5.03 | 5.23 | 1.21M |
| 2025-02-11 | 5.16 | 5.13 | ↓$0.03 (-0.58%) | 5.09 | 5.24 | 1.17M |
| 2025-02-10 | 5.34 | 5.22 | ↓$0.12 (-2.25%) | 5.20 | 5.37 | 873.29K |
| 2025-02-07 | 5.42 | 5.32 | ↓$0.10 (-1.85%) | 5.29 | 5.49 | 1.23M |
| 2025-02-06 | 5.61 | 5.45 | ↓$0.16 (-2.85%) | 5.38 | 5.65 | 1.11M |
| 2025-02-05 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.47 | 5.62 | 884.34K |
| 2025-02-04 | 5.46 | 5.52 | ↑$0.06 (1.10%) | 5.46 | 5.62 | 1.66M |
| 2025-02-03 | 5.51 | 5.44 | ↓$0.07 (-1.27%) | 5.42 | 5.70 | 1.60M |
| 2025-01-31 | 5.69 | 5.69 | ↑$0.00 (0.00%) | 5.64 | 5.89 | 1.74M |
| 2025-01-30 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.65 | 5.76 | 1.08M |
| 2025-01-29 | 5.79 | 5.67 | ↓$0.12 (-2.07%) | 5.60 | 5.81 | 1.45M |
| 2025-01-28 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.69 | 5.86 | 1.57M |
| 2025-01-27 | 5.78 | 5.72 | ↓$0.06 (-1.04%) | 5.64 | 5.91 | 2.54M |
| 2025-01-24 | 6.05 | 5.81 | ↓$0.24 (-3.97%) | 5.75 | 6.06 | 2.29M |
| 2025-01-23 | 6.15 | 6.02 | ↓$0.13 (-2.11%) | 5.85 | 6.17 | 2.65M |
| 2025-01-22 | 6.00 | 6.18 | ↑$0.18 (3.00%) | 5.96 | 6.27 | 1.39M |
| 2025-01-21 | 6.03 | 6.01 | ↓$0.02 (-0.33%) | 5.96 | 6.23 | 1.95M |
| 2025-01-17 | 6.05 | 5.94 | ↓$0.11 (-1.82%) | 5.86 | 6.06 | 1.78M |
Create an account or log in to view more rows.
$FIGS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FIGS Who else bought the dip on Friday?
$FIGS bear trap
$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