FIGS Inc (FIGS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.13807531381 | 4.78 | 4.9 | 4.535 | 1882046 | 4.66543915 | CS |
| 4 | -0.91 | -16.4259927798 | 5.54 | 5.71 | 4.53 | 2677555 | 4.97699456 | CS |
| 12 | -1.12 | -19.4782608696 | 5.75 | 6.34 | 4.53 | 2074694 | 5.44072673 | CS |
| 26 | -0.85 | -15.5109489051 | 5.48 | 7.055 | 4.42 | 2532885 | 5.61268854 | CS |
| 52 | -0.37 | -7.4 | 5 | 7.055 | 4.3 | 2979509 | 5.48923052 | CS |
| 156 | -13.42 | -74.3490304709 | 18.05 | 23.93 | 4.3 | 3320968 | 7.41605893 | CS |
| 260 | -23.67 | -83.6395759717 | 28.3 | 50.4 | 4.3 | 3082201 | 10.86567024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 4.63 | 0.06 | 1.31 | 4.66 | 4.7 | 4.6 | 1583264 |
| 1741905600 | 4.57 | -0.08 | -1.72 | 4.63 | 4.74 | 4.5599999 | 1909623 |
| 1741819200 | 4.65 | -0.05 | -1.06 | 4.75 | 4.7699999 | 4.535 | 1597517 |
| 1741732800 | 4.7 | -0.05 | -1.05 | 4.82 | 4.82 | 4.5599999 | 2045227 |
| 1741646400 | 4.75 | -0.06 | -1.25 | 4.78 | 4.9 | 4.735 | 2274597 |
| 1741390800 | 4.8099999 | -0.06 | -1.23 | 4.85 | 4.92 | 4.65 | 2334596 |
| 1741304400 | 4.87 | 0.03 | 0.62 | 4.8 | 4.93 | 4.735 | 2258656 |
| 1741218000 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.9 | 4.66 | 2646861 |
| 1741131600 | 4.79 | 0.18 | 3.90 | 4.62 | 4.92 | 4.58 | 4253232 |
| 1741045200 | 4.61 | 0.04 | 0.88 | 4.66 | 4.7699999 | 4.555 | 3763138 |
| 1740786000 | 4.57 | -1.01 | -18.10 | 5.47 | 5.64 | 4.53 | 7876029 |
| 1740699600 | 5.58 | -0.12 | -2.11 | 5.61 | 5.66 | 5.39 | 3948514 |
| 1740613200 | 5.7 | 0.19 | 3.45 | 5.58 | 5.71 | 5.5199999 | 1714082 |
| 1740526800 | 5.51 | 0.08 | 1.47 | 5.49 | 5.535 | 5.23 | 2388992 |
| 1740440400 | 5.43 | -0.04 | -0.73 | 5.5199999 | 5.6 | 5.335 | 2204325 |
| 1740181200 | 5.47 | 0.2 | 3.80 | 5.39 | 5.515 | 5.2 | 2161938 |
| 1740094800 | 5.2699999 | -0.13 | -2.41 | 5.42 | 5.5 | 5.19 | 2236740 |
| 1740008400 | 5.4 | -0.1 | -1.82 | 5.4 | 5.42 | 5.16 | 1922755 |
| 1739922000 | 5.5 | 0 | 0.00 | 5.54 | 5.6 | 5.43 | 1698987 |
| 1739576400 | 5.5 | 0.1 | 1.85 | 5.4 | 5.565 | 5.4 | 1105702 |
| 1739490000 | 5.4 | 0.2 | 3.85 | 5.23 | 5.42 | 5.18 | 1698757 |
| 1739403600 | 5.2 | 0.07 | 1.36 | 5.04 | 5.225 | 5.03 | 1211520 |
| 1739317200 | 5.13 | -0.09 | -1.72 | 5.16 | 5.235 | 5.085 | 1165465 |
| 1739230800 | 5.22 | -0.1 | -1.88 | 5.34 | 5.37 | 5.2 | 873220 |
| 1738971600 | 5.32 | -0.13 | -2.39 | 5.42 | 5.485 | 5.29 | 1204672 |
| 1738885200 | 5.45 | -0.08 | -1.45 | 5.61 | 5.65 | 5.38 | 1109687 |
| 1738798800 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.615 | 5.47 | 884314 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
