Figs Inc (FIGS) Historical Stock Data
4.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGS is up 0.81% a day on average. There have been 16 days where Figs Inc closed green and 14 days where FIGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.11 | 4.92 | ↓$0.19 (-3.72%) | 4.64 | 5.13 | 3.36M |
| 2025-05-08 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.86 | 5.09 | 3.37M |
| 2025-05-07 | 4.73 | 4.89 | ↑$0.16 (3.38%) | 4.69 | 4.92 | 2.01M |
| 2025-05-06 | 4.46 | 4.74 | ↑$0.28 (6.28%) | 4.41 | 4.84 | 2.44M |
| 2025-05-05 | 4.48 | 4.51 | ↑$0.03 (0.67%) | 4.45 | 4.58 | 1.66M |
| 2025-05-02 | 4.10 | 4.52 | ↑$0.42 (10.24%) | 4.05 | 4.54 | 2.21M |
| 2025-05-01 | 4.05 | 4.03 | ↓$0.02 (-0.49%) | 3.97 | 4.12 | 1.03M |
| 2025-04-30 | 3.92 | 4.03 | ↑$0.11 (2.81%) | 3.82 | 4.07 | 1.60M |
| 2025-04-29 | 3.93 | 3.99 | ↑$0.06 (1.53%) | 3.93 | 4.01 | 860.22K |
| 2025-04-28 | 4.05 | 3.98 | ↓$0.07 (-1.73%) | 3.91 | 4.08 | 1.04M |
| 2025-04-25 | 4.03 | 4.04 | ↑$0.01 (0.25%) | 3.87 | 4.07 | 1.76M |
| 2025-04-24 | 4.05 | 4.11 | ↑$0.06 (1.48%) | 3.98 | 4.11 | 768.13K |
| 2025-04-23 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.98 | 4.26 | 1.57M |
| 2025-04-22 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.77 | 3.95 | 1.27M |
| 2025-04-21 | 3.93 | 3.81 | ↓$0.12 (-3.05%) | 3.80 | 3.97 | 1.38M |
| 2025-04-17 | 4.05 | 3.96 | ↓$0.09 (-2.22%) | 3.93 | 4.13 | 1.04M |
| 2025-04-16 | 4.27 | 4.08 | ↓$0.19 (-4.45%) | 4.01 | 4.31 | 850.88K |
| 2025-04-15 | 4.24 | 4.27 | ↑$0.03 (0.71%) | 4.24 | 4.40 | 1.04M |
| 2025-04-14 | 4.34 | 4.26 | ↓$0.08 (-1.84%) | 4.16 | 4.34 | 1.04M |
| 2025-04-11 | 3.94 | 4.26 | ↑$0.32 (8.12%) | 3.92 | 4.29 | 1.83M |
| 2025-04-10 | 3.92 | 3.98 | ↑$0.06 (1.53%) | 3.82 | 3.98 | 1.75M |
| 2025-04-09 | 3.57 | 4.04 | ↑$0.47 (13.17%) | 3.57 | 4.16 | 2.90M |
| 2025-04-08 | 3.91 | 3.62 | ↓$0.29 (-7.42%) | 3.57 | 4.03 | 1.84M |
| 2025-04-07 | 3.83 | 3.82 | ↓$0.01 (-0.26%) | 3.67 | 4.11 | 2.03M |
| 2025-04-04 | 3.66 | 3.97 | ↑$0.31 (8.47%) | 3.66 | 4.12 | 2.48M |
| 2025-04-03 | 4.42 | 3.93 | ↓$0.49 (-11.09%) | 3.84 | 4.45 | 4.76M |
| 2025-04-02 | 4.43 | 4.65 | ↑$0.22 (4.97%) | 4.43 | 4.73 | 2.34M |
| 2025-04-01 | 4.60 | 4.51 | ↓$0.09 (-1.96%) | 4.47 | 4.64 | 1.82M |
| 2025-03-31 | 4.64 | 4.59 | ↓$0.05 (-1.08%) | 4.53 | 4.68 | 1.46M |
| 2025-03-28 | 4.82 | 4.70 | ↓$0.12 (-2.49%) | 4.65 | 4.89 | 1.72M |
Create an account or log in to view more rows.
$FIGS whelp. you win this round. goodluck
$FIGS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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