FIGS Inc (FIGS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -3.54058721934 | 5.79 | 5.89 | 5.42 | 1502128 | 5.59739775 | CS |
| 4 | -0.295 | -5.01700680272 | 5.88 | 6.265 | 5.42 | 1908427 | 5.87050148 | CS |
| 12 | 0.825 | 17.3319327731 | 4.76 | 6.345 | 4.61 | 2546346 | 5.55789445 | CS |
| 26 | -0.035 | -0.622775800712 | 5.62 | 7.055 | 4.42 | 2974604 | 5.66132298 | CS |
| 52 | -0.225 | -3.87263339071 | 5.81 | 7.055 | 4.3 | 3277062 | 5.53813406 | CS |
| 156 | -14.615 | -72.3514851485 | 20.2 | 23.93 | 4.3 | 3354034 | 7.78293725 | CS |
| 260 | -22.715 | -80.2650176678 | 28.3 | 50.4 | 4.3 | 3107112 | 10.98760222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.62 | 5.455 | 1660899 |
| 1738626000 | 5.44 | -0.25 | -4.39 | 5.51 | 5.7 | 5.42 | 1482122 |
| 1738366800 | 5.69 | -0.01 | -0.18 | 5.69 | 5.89 | 5.64 | 1742808 |
| 1738280400 | 5.7 | 0.03 | 0.53 | 5.75 | 5.761 | 5.6449999 | 1077049 |
| 1738194000 | 5.67 | -0.13 | -2.24 | 5.79 | 5.805 | 5.6 | 1450273 |
| 1738107600 | 5.8 | 0.08 | 1.40 | 5.72 | 5.86 | 5.6909 | 1567940 |
| 1738021200 | 5.72 | -0.09 | -1.55 | 5.78 | 5.905 | 5.64 | 2536105 |
| 1737762000 | 5.8099999 | -0.37 | -5.99 | 6.05 | 6.0599999 | 5.745 | 2285131 |
| 1737675600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1737589200 | 6.18 | 0.17 | 2.83 | 6 | 6.265 | 5.98 | 1366927 |
| 1737502800 | 6.01 | 0.07 | 1.18 | 5.96 | 6.23 | 5.96 | 1936335 |
| 1737157200 | 5.94 | -0.18 | -2.94 | 6.05 | 6.0599999 | 5.86 | 1775834 |
| 1737070800 | 6.12 | -0.02 | -0.33 | 6.15 | 6.17 | 5.94 | 1437540 |
| 1736984400 | 6.14 | 0.36 | 6.23 | 5.93 | 6.14 | 5.91 | 1609427 |
| 1736898000 | 5.78 | -0.18 | -3.02 | 6 | 6.07 | 5.76 | 1598401 |
| 1736811600 | 5.96 | -0.02 | -0.33 | 5.95 | 6 | 5.775 | 2557402 |
| 1736552400 | 5.98 | -0.1 | -1.64 | 6.0004 | 6.065 | 5.725 | 3195199 |
| 1736379600 | 6.08 | 0.14 | 2.36 | 5.905 | 6.085 | 5.86 | 3001355 |
| 1736293200 | 5.94 | 0 | 0.00 | 6.03 | 6.1201 | 5.84 | 1784006 |
| 1736206800 | 5.94 | 0.03 | 0.51 | 5.96 | 6.0199999 | 5.845 | 1685687 |
| 1735947600 | 5.91 | 0.02 | 0.34 | 5.97 | 6.05 | 5.815 | 1557702 |
| 1735861200 | 5.89 | -0.3 | -4.85 | 6.26 | 6.26 | 5.83 | 2234977 |
| 1735688400 | 6.19 | -0.06 | -0.96 | 6.29 | 6.32 | 6.19 | 1721408 |
| 1735602000 | 6.25 | 0.24 | 3.99 | 6.01 | 6.34 | 5.9 | 2231667 |
| 1735342800 | 6.01 | 0.01 | 0.17 | 6 | 6.085 | 5.925 | 2420870 |
| 1735256400 | 6 | 0.38 | 6.76 | 5.59 | 6.09 | 5.59 | 2307711 |
| 1735077840 | 5.62 | -0.3 | -5.07 | 5.91 | 5.91 | 5.565 | 1221725 |
| 1734997200 | 5.92 | 0.17 | 2.96 | 5.75 | 6.04 | 5.75 | 2143498 |
| 1734738000 | 5.75 | 0.16 | 2.86 | 5.5121 | 5.82 | 5.5 | 2912001 |
| 1734651600 | 5.59 | -0.08 | -1.41 | 5.745 | 5.7792 | 5.465 | 3114013 |
| 1734565200 | 5.67 | -0.24 | -4.06 | 5.945 | 5.97 | 5.5199999 | 4451268 |
| 1734478800 | 5.91 | -0.11 | -1.83 | 6.0237999 | 6.13 | 5.78 | 4503636 |
| 1734392400 | 6.0199999 | -0.03 | -0.50 | 5.96 | 6.23 | 5.94 | 2647252 |
| 1734133200 | 6.05 | 0.05 | 0.83 | 5.9625 | 6.075 | 5.805 | 2208603 |
| 1734046800 | 6 | -0.24 | -3.85 | 6.25 | 6.2601 | 5.805 | 4044080 |
| 1733960400 | 6.24 | 1.11 | 21.64 | 5.79 | 6.345 | 5.71 | 6850779 |
| 1733874000 | 5.13 | -0.1 | -1.91 | 5.165 | 5.26 | 5.03 | 1735295 |
| 1733787600 | 5.23 | 0.14 | 2.75 | 5.14 | 5.3949999 | 5.11 | 1797804 |
| 1733528400 | 5.09 | -0.03 | -0.59 | 5.2381 | 5.34 | 5.08 | 1528072 |
| 1733442000 | 5.12 | -0.08 | -1.54 | 5.19 | 5.2 | 4.985 | 1757918 |
| 1733355600 | 5.2 | 0.01 | 0.19 | 5.15 | 5.3 | 5.15 | 1777222 |
| 1733269200 | 5.19 | -0.22 | -4.07 | 5.39 | 5.46 | 5.19 | 2173139 |
| 1733182800 | 5.41 | 0.22 | 4.24 | 5.12 | 5.49 | 5.1125 | 2850380 |
| 1732917840 | 5.19 | 0.05 | 0.97 | 5.165 | 5.19 | 5.05 | 2483465 |
| 1732750800 | 5.14 | 0.16 | 3.21 | 5.05 | 5.18 | 4.955 | 2674449 |
| 1732664400 | 4.98 | 0 | 0.00 | 4.9 | 5.025 | 4.9 | 3218818 |
| 1732578000 | 4.98 | 0.26 | 5.51 | 4.8 | 5.07 | 4.8 | 3790246 |
| 1732318800 | 4.72 | 0.01 | 0.21 | 4.7699999 | 4.86 | 4.68 | 3157539 |
| 1732232400 | 4.71 | 0.04 | 0.86 | 4.652 | 4.825 | 4.61 | 3087108 |
| 1732146000 | 4.67 | -0.28 | -5.66 | 4.885 | 4.95 | 4.635 | 4750475 |
| 1732059600 | 4.95 | -0.03 | -0.60 | 4.9 | 5.04 | 4.875 | 3545788 |
| 1731973200 | 4.98 | 0.06 | 1.22 | 4.97 | 5.095 | 4.8912 | 3252807 |
| 1731714000 | 4.92 | -0.09 | -1.80 | 5.035 | 5.0462999 | 4.91 | 2469914 |
| 1731627600 | 5.01 | -0.05 | -0.99 | 5.04 | 5.135 | 4.95 | 2821475 |
| 1731541200 | 5.0599999 | 0.35 | 7.43 | 4.75 | 5.1 | 4.75 | 4981903 |
| 1731454800 | 4.71 | -0.04 | -0.84 | 4.67 | 4.865 | 4.65 | 3819608 |
| 1731368400 | 4.75 | -0.03 | -0.63 | 4.83 | 5.01 | 4.67 | 5393429 |
| 1731109200 | 4.78 | -1.89 | -28.34 | 4.95 | 5 | 4.42 | 15972719 |
| 1731022800 | 6.67 | 0.26 | 4.06 | 6.5199999 | 6.72 | 6.47 | 4556823 |
| 1730936400 | 6.41 | 0.09 | 1.42 | 6.49 | 6.505 | 6.18 | 3794829 |
| 1730850000 | 6.32 | 0.11 | 1.77 | 6.11 | 6.34 | 6.0199999 | 2994792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
