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 | 0.4 | 6.87285223368 | 5.82 | 6.33 | 5.55 | 3419974 | 5.97429001 | CS |
| 4 | 1.77 | 39.7752808989 | 4.45 | 6.33 | 4.3 | 3716800 | 5.43789367 | CS |
| 12 | 1.29 | 26.1663286004 | 4.93 | 6.33 | 4.3 | 3498480 | 5.36389537 | CS |
| 26 | 0.24 | 4.01337792642 | 5.98 | 6.58 | 4.3 | 3615637 | 5.39124928 | CS |
| 52 | -1.2 | -16.1725067385 | 7.42 | 7.98 | 4.3 | 3253524 | 5.88196168 | CS |
| 156 | -35.71 | -85.1657524446 | 41.93 | 48.63 | 4.3 | 3210185 | 11.16611905 | CS |
| 260 | -22.08 | -78.0212014134 | 28.3 | 50.4 | 4.3 | 3131808 | 11.83368833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 6.22 | 0.28 | 4.71 | 5.98 | 6.26 | 5.855 | 3126923 |
| 1721428800 | 5.94 | 0.06 | 1.02 | 5.89 | 6.01 | 5.835 | 2300107 |
| 1721342400 | 5.88 | -0.25 | -4.08 | 6.13 | 6.33 | 5.86 | 2553591 |
| 1721256000 | 6.13 | -0.1 | -1.61 | 6.17 | 6.24 | 6.07 | 3236166 |
| 1721169600 | 6.23 | 0.57 | 10.07 | 5.75 | 6.28 | 5.705 | 4731680 |
| 1721083200 | 5.66 | -0.08 | -1.39 | 5.82 | 5.82 | 5.55 | 4402678 |
| 1720824000 | 5.74 | 0.2 | 3.61 | 5.6 | 5.84 | 5.58 | 3544594 |
| 1720737600 | 5.54 | 0.33 | 6.33 | 5.38 | 5.5599999 | 5.33 | 3323927 |
| 1720651200 | 5.21 | -0.02 | -0.38 | 5.28 | 5.36 | 5.155 | 2647114 |
| 1720564800 | 5.23 | -0.16 | -2.97 | 5.37 | 5.39 | 5.19 | 3017083 |
| 1720478400 | 5.39 | -0.05 | -0.92 | 5.48 | 5.5199999 | 5.1725 | 4387921 |
| 1720219200 | 5.44 | -0.16 | -2.86 | 5.6 | 5.72 | 5.33 | 3881726 |
| 1720040640 | 5.6 | 0.07 | 1.27 | 5.53 | 5.69 | 5.44 | 2291380 |
| 1719960000 | 5.53 | -0.1 | -1.78 | 5.64 | 5.8 | 5.5199999 | 3388483 |
| 1719873600 | 5.63 | 0.4 | 7.65 | 5.33 | 5.665 | 5.285 | 3217723 |
| 1719614400 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1719528000 | 5.23 | 0.41 | 8.51 | 4.8099999 | 5.25 | 4.8 | 4403518 |
| 1719441600 | 4.82 | 0.38 | 8.56 | 4.41 | 4.83 | 4.41 | 5021594 |
| 1719355200 | 4.44 | 0.04 | 0.91 | 4.4 | 4.5 | 4.3 | 2677398 |
| 1719268800 | 4.4 | -0.02 | -0.45 | 4.45 | 4.455 | 4.34 | 2673282 |
| 1719009600 | 4.42 | -0.11 | -2.43 | 4.51 | 4.54 | 4.35 | 4481373 |
| 1718923200 | 4.53 | -0.33 | -6.79 | 4.84 | 4.93 | 4.47 | 4454237 |
| 1718750400 | 4.86 | -0.11 | -2.21 | 4.92 | 5.0791 | 4.825 | 2560781 |
| 1718664000 | 4.97 | 0.08 | 1.64 | 4.83 | 5.05 | 4.83 | 2703547 |
| 1718404800 | 4.89 | -0.15 | -2.98 | 4.98 | 5.07 | 4.7699999 | 5246711 |
| 1718318400 | 5.04 | -0.38 | -7.01 | 5.42 | 5.47 | 4.98 | 3309051 |
| 1718232000 | 5.42 | -0.12 | -2.17 | 5.68 | 5.82 | 5.41 | 2392411 |
| 1718145600 | 5.54 | -0.06 | -1.07 | 5.5599999 | 5.61 | 5.43 | 1933177 |
| 1718059200 | 5.6 | 0.13 | 2.38 | 5.39 | 5.635 | 5.345 | 1960787 |
| 1717800000 | 5.47 | -0.09 | -1.62 | 5.45 | 5.5199999 | 5.385 | 2153692 |
| 1717713600 | 5.5599999 | 0.23 | 4.32 | 5.35 | 5.6 | 5.33 | 3507030 |
| 1717627200 | 5.33 | 0.18 | 3.50 | 5.2 | 5.38 | 5.14 | 1919480 |
| 1717540800 | 5.15 | -0.04 | -0.77 | 5.15 | 5.23 | 5.11 | 1510852 |
| 1717454400 | 5.19 | -0.11 | -2.08 | 5.32 | 5.42 | 5.08 | 2274577 |
| 1717195200 | 5.3 | 0.12 | 2.32 | 5.2 | 5.32 | 5.13 | 2194892 |
| 1717108800 | 5.18 | -0.05 | -0.96 | 5.28 | 5.33 | 5.18 | 2103446 |
| 1717022400 | 5.23 | -0.07 | -1.32 | 5.2 | 5.325 | 5.15 | 2322916 |
| 1716936000 | 5.3 | 0.1 | 1.92 | 5.24 | 5.45 | 5.24 | 2222580 |
| 1716590400 | 5.2 | 0.05 | 0.97 | 5.19 | 5.245 | 5.08 | 2146032 |
| 1716504000 | 5.15 | -0.27 | -4.98 | 5.4 | 5.4 | 5.1 | 2210838 |
| 1716417600 | 5.42 | -0.2 | -3.56 | 5.6 | 5.66 | 5.3949999 | 2352812 |
| 1716331200 | 5.62 | 0.06 | 1.08 | 5.55 | 5.7 | 5.5199999 | 2490948 |
| 1716244800 | 5.5599999 | -0.2 | -3.47 | 5.75 | 5.93 | 5.5199999 | 8147027 |
| 1715985600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.86 | 5.71 | 3445181 |
| 1715899200 | 5.8 | -0.13 | -2.19 | 5.9 | 5.9325 | 5.58 | 4877469 |
| 1715812800 | 5.93 | -0.07 | -1.17 | 6.08 | 6.12 | 5.92 | 4857937 |
| 1715726400 | 6 | 0.23 | 3.99 | 5.93 | 6.18 | 5.815 | 5352839 |
| 1715640000 | 5.7699999 | 0.38 | 7.05 | 5.49 | 6.0199999 | 5.44 | 5578875 |
| 1715380800 | 5.39 | -0.23 | -4.09 | 5.39 | 5.7897 | 5.2699999 | 8560062 |
| 1715294400 | 5.62 | 0.47 | 9.13 | 5.1 | 5.63 | 5.08 | 7345414 |
| 1715208000 | 5.15 | 0.15 | 3.00 | 4.94 | 5.16 | 4.91 | 3654039 |
| 1715121600 | 5 | 0.15 | 3.09 | 4.87 | 5.0599999 | 4.825 | 3184889 |
| 1715035200 | 4.85 | -0.19 | -3.77 | 5.09 | 5.13 | 4.83 | 2981776 |
| 1714776000 | 5.04 | -0.14 | -2.70 | 5.29 | 5.33 | 4.99 | 3456730 |
| 1714689600 | 5.18 | 0.11 | 2.17 | 5.11 | 5.18 | 5.01 | 2457249 |
| 1714603200 | 5.07 | -0.04 | -0.78 | 5.1 | 5.18 | 4.92 | 1893909 |
| 1714516800 | 5.11 | 0.08 | 1.59 | 5 | 5.1449999 | 4.95 | 1986069 |
| 1714430400 | 5.03 | 0.11 | 2.24 | 4.93 | 5.09 | 4.93 | 2746368 |
| 1714171200 | 4.92 | 0.11 | 2.29 | 4.84 | 4.97 | 4.83 | 1804140 |
| 1714084800 | 4.8099999 | -0.01 | -0.21 | 4.7699999 | 4.87 | 4.66 | 2405603 |
| 1713998400 | 4.82 | 0.03 | 0.63 | 4.78 | 4.88 | 4.705 | 2379937 |
| 1713912000 | 4.79 | 0.03 | 0.63 | 4.72 | 4.85 | 4.72 | 1321463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
