Figs Inc (FIGS) Historical Stock Data
11.73 ↑0.31 (2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIGS is up 0.82% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.58 | 11.73 | ↑$0.15 (1.30%) | 11.58 | 11.98 | 1.84M |
| 2025-12-17 | 11.80 | 11.42 | ↓$0.38 (-3.22%) | 11.34 | 11.91 | 2.13M |
| 2025-12-16 | 11.90 | 11.85 | ↓$0.05 (-0.42%) | 11.65 | 11.96 | 2.36M |
| 2025-12-15 | 12.01 | 11.78 | ↓$0.23 (-1.92%) | 11.78 | 12.20 | 2.20M |
| 2025-12-12 | 11.78 | 11.97 | ↑$0.19 (1.61%) | 11.72 | 12.04 | 2.35M |
| 2025-12-11 | 11.77 | 11.68 | ↓$0.09 (-0.76%) | 11.45 | 12.01 | 2.13M |
| 2025-12-10 | 11.91 | 11.77 | ↓$0.14 (-1.18%) | 11.68 | 12.21 | 3.88M |
| 2025-12-09 | 11.38 | 11.61 | ↑$0.23 (2.02%) | 11.27 | 11.68 | 3.50M |
| 2025-12-08 | 11.46 | 11.43 | ↓$0.03 (-0.26%) | 11.23 | 11.64 | 2.83M |
| 2025-12-05 | 11.15 | 11.43 | ↑$0.28 (2.51%) | 11.00 | 11.52 | 2.96M |
| 2025-12-04 | 11.19 | 11.09 | ↓$0.10 (-0.89%) | 11.06 | 11.26 | 2.01M |
| 2025-12-03 | 10.67 | 11.29 | ↑$0.62 (5.81%) | 10.63 | 11.36 | 4.56M |
| 2025-12-02 | 10.78 | 10.65 | ↓$0.13 (-1.21%) | 10.63 | 10.95 | 4.50M |
| 2025-12-01 | 9.76 | 10.78 | ↑$1.02 (10.45%) | 9.70 | 10.96 | 5.81M |
| 2025-11-28 | 9.85 | 9.79 | ↓$0.06 (-0.61%) | 9.73 | 9.99 | 1.43M |
| 2025-11-26 | 9.64 | 9.73 | ↑$0.09 (0.93%) | 9.57 | 9.90 | 1.73M |
| 2025-11-25 | 9.68 | 9.69 | ↑$0.01 (0.10%) | 9.46 | 9.80 | 2.71M |
| 2025-11-24 | 9.60 | 9.60 | ↑$0.00 (0.00%) | 9.58 | 9.83 | 2.30M |
| 2025-11-21 | 9.17 | 9.68 | ↑$0.51 (5.56%) | 9.13 | 9.70 | 2.26M |
| 2025-11-20 | 9.33 | 9.11 | ↓$0.22 (-2.36%) | 9.10 | 9.67 | 2.36M |
| 2025-11-19 | 9.13 | 9.32 | ↑$0.19 (2.08%) | 8.99 | 9.46 | 3.16M |
| 2025-11-18 | 9.15 | 9.11 | ↓$0.04 (-0.44%) | 8.95 | 9.20 | 1.64M |
| 2025-11-17 | 9.50 | 9.18 | ↓$0.32 (-3.37%) | 9.06 | 9.50 | 4.05M |
| 2025-11-14 | 9.28 | 9.24 | ↓$0.04 (-0.43%) | 9.13 | 9.51 | 2.33M |
| 2025-11-13 | 10.08 | 9.40 | ↓$0.68 (-6.75%) | 9.33 | 10.24 | 4.17M |
| 2025-11-12 | 9.70 | 10.02 | ↑$0.32 (3.30%) | 9.67 | 10.24 | 3.59M |
| 2025-11-11 | 8.89 | 9.64 | ↑$0.75 (8.44%) | 8.87 | 9.65 | 4.12M |
| 2025-11-10 | 8.71 | 8.83 | ↑$0.12 (1.38%) | 8.36 | 8.92 | 3.02M |
| 2025-11-07 | 8.36 | 8.55 | ↑$0.19 (2.27%) | 8.00 | 8.90 | 5.89M |
| 2025-11-06 | 7.48 | 7.52 | ↑$0.04 (0.53%) | 7.31 | 7.57 | 3.87M |
Create an account or log in to view more rows.
$FIGS free to hold
$FIGS time to short this
$FIGS Burn burn burn
$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