Figs Inc (FIGS) Historical Stock Data
4.91 ↑0.10 (2.08%)
As of April 26, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, FIGS is up 0.42% a day on average. There have been 18 days where Figs Inc closed green and 12 days where FIGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.77 | 4.81 | ↑$0.04 (0.84%) | 4.66 | 4.87 | 2.41M |
| 2024-04-24 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.71 | 4.88 | 2.38M |
| 2024-04-23 | 4.72 | 4.79 | ↑$0.07 (1.48%) | 4.72 | 4.85 | 1.32M |
| 2024-04-22 | 4.80 | 4.76 | ↓$0.04 (-0.83%) | 4.68 | 4.82 | 2.05M |
| 2024-04-19 | 4.68 | 4.79 | ↑$0.11 (2.35%) | 4.68 | 4.84 | 2.55M |
| 2024-04-18 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.61 | 4.77 | 2.33M |
| 2024-04-17 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.64 | 4.74 | 1.97M |
| 2024-04-16 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.60 | 4.73 | 1.51M |
| 2024-04-15 | 4.96 | 4.73 | ↓$0.23 (-4.64%) | 4.72 | 5.00 | 2.14M |
| 2024-04-12 | 5.08 | 4.94 | ↓$0.14 (-2.76%) | 4.93 | 5.11 | 1.80M |
| 2024-04-11 | 5.27 | 5.13 | ↓$0.14 (-2.66%) | 5.08 | 5.41 | 2M |
| 2024-04-10 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.12 | 5.26 | 1.82M |
| 2024-04-09 | 5.27 | 5.37 | ↑$0.10 (1.90%) | 5.26 | 5.46 | 2.91M |
| 2024-04-08 | 5.00 | 5.27 | ↑$0.27 (5.40%) | 5.00 | 5.27 | 4.08M |
| 2024-04-05 | 4.64 | 4.96 | ↑$0.32 (6.90%) | 4.62 | 5.03 | 3.45M |
| 2024-04-04 | 4.52 | 4.70 | ↑$0.18 (3.98%) | 4.52 | 4.78 | 4.58M |
| 2024-04-03 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.37 | 4.52 | 2.79M |
| 2024-04-02 | 4.51 | 4.49 | ↓$0.02 (-0.44%) | 4.44 | 4.66 | 4.81M |
| 2024-04-01 | 4.97 | 4.85 | ↓$0.12 (-2.41%) | 4.82 | 4.97 | 4.38M |
| 2024-03-29 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.90 | 5.09 | 2.58M |
| 2024-03-28 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.90 | 5.09 | 2.58M |
| 2024-03-27 | 4.83 | 4.97 | ↑$0.14 (2.90%) | 4.82 | 5.01 | 3.09M |
| 2024-03-26 | 4.82 | 4.80 | ↓$0.02 (-0.41%) | 4.73 | 4.87 | 3.06M |
| 2024-03-25 | 4.93 | 4.75 | ↓$0.18 (-3.65%) | 4.74 | 5.00 | 2.46M |
| 2024-03-22 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.85 | 4.95 | 2.02M |
| 2024-03-21 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.93 | 5.04 | 2.66M |
| 2024-03-20 | 4.85 | 4.97 | ↑$0.12 (2.47%) | 4.76 | 5.06 | 3.37M |
| 2024-03-19 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.85 | 4.98 | 2.40M |
| 2024-03-18 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.80 | 5.00 | 3.81M |
| 2024-03-15 | 4.93 | 5.03 | ↑$0.10 (2.03%) | 4.91 | 5.04 | 5.06M |
Create an account or log in to view more rows.
$FIGS LFGGGGGG
$FIGS COME ON!!! Ugh!
$FIGS bounce it!!
$FIGS about to pop IMHO
$FIGS This is how I feel everyday holding this gem.
$FIGS man this will be good in coming weeks
$FIGS Spike it!
$FIGS buy and hold and get rewarded
$FIGS more calls coming in
$FIGS I’ll be buying more if this dips!