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 | 0.4179 | 7.58150251265 | 5.5121 | 6.09 | 5.5 | 2146234 | 5.84114783 | CS |
| 4 | 0.765 | 14.8112294288 | 5.165 | 6.345 | 4.985 | 2763572 | 5.70644311 | CS |
| 12 | -0.57 | -8.76923076923 | 6.5 | 6.78 | 4.42 | 2812435 | 5.59031266 | CS |
| 26 | 1.12 | 23.2848232848 | 4.81 | 7.055 | 4.42 | 3282285 | 5.69007867 | CS |
| 52 | -1.71 | -22.3821989529 | 7.64 | 7.8 | 4.3 | 3454654 | 5.58314884 | CS |
| 156 | -20.63 | -77.6731927711 | 26.56 | 27.91 | 4.3 | 3362721 | 8.22529064 | CS |
| 260 | -22.37 | -79.0459363958 | 28.3 | 50.4 | 4.3 | 3141756 | 11.06294292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 6.21 | -0.04 | -0.64 | 6.19 | 6.34 | 6.125 | 1477887 |
| 1730500800 | 6.25 | 0 | 0.00 | 6.33 | 6.3949999 | 6.2 | 1577397 |
| 1730414400 | 6.25 | -0.16 | -2.50 | 6.43 | 6.43 | 6.2 | 1146228 |
| 1730328000 | 6.41 | 0.05 | 0.79 | 6.35 | 6.57 | 6.335 | 1400425 |
| 1730241600 | 6.36 | 0.01 | 0.16 | 6.32 | 6.54 | 6.225 | 1350065 |
| 1730155200 | 6.35 | 0.16 | 2.58 | 6.33 | 6.66 | 6.33 | 1467804 |
| 1729896000 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.3095 | 6.04 | 1335642 |
| 1729809600 | 6.22 | 0.11 | 1.80 | 6.11 | 6.2699999 | 6.095 | 1237300 |
| 1729723200 | 6.11 | -0.07 | -1.13 | 6.11 | 6.14 | 5.95 | 1202869 |
| 1729636800 | 6.18 | -0.19 | -2.98 | 6.34 | 6.37 | 6.113182 | 1368495 |
| 1729550400 | 6.37 | -0.17 | -2.60 | 6.53 | 6.53 | 6.35 | 1724417 |
| 1729291200 | 6.54 | -0.09 | -1.36 | 6.69 | 6.725 | 6.5199999 | 3132483 |
| 1729204800 | 6.63 | -0.02 | -0.30 | 6.63 | 6.695 | 6.564 | 1598884 |
| 1729118400 | 6.65 | 0.06 | 0.91 | 6.73 | 6.765 | 6.58 | 1577902 |
| 1729032000 | 6.59 | -0.07 | -1.05 | 6.6 | 6.7353 | 6.49 | 1436131 |
| 1728945600 | 6.66 | 0.24 | 3.74 | 6.43 | 6.66 | 6.28 | 1705651 |
| 1728686400 | 6.42 | 0.36 | 5.94 | 6.0199999 | 6.44 | 5.96 | 2346081 |
| 1728600000 | 6.0599999 | -0.22 | -3.50 | 6.215 | 6.215 | 5.99 | 1490620 |
| 1728513600 | 6.28 | -0.17 | -2.64 | 6.45 | 6.45 | 6.28 | 1404651 |
| 1728427200 | 6.45 | -0.22 | -3.30 | 6.655 | 6.745 | 6.34 | 2066147 |
| 1728340800 | 6.67 | -0.03 | -0.45 | 6.68 | 6.77 | 6.5599999 | 1725201 |
| 1728081600 | 6.7 | 0.23 | 3.55 | 6.5 | 6.78 | 6.5 | 2558370 |
| 1727995200 | 6.47 | -0.28 | -4.15 | 6.64 | 6.7 | 6.4 | 2540506 |
| 1727908800 | 6.75 | 0 | 0.00 | 6.72 | 6.9 | 6.67 | 2591700 |
| 1727822400 | 6.75 | -0.09 | -1.32 | 6.8 | 6.905 | 6.68 | 2383793 |
| 1727735520 | 6.84 | 0.06 | 0.88 | 6.87 | 7.055 | 6.78 | 2516447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
