Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FIGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 5.62 | 0.06 | 1.08% | 5.55 | 5.70 | 5.52 | 2,490,948 |
| May 20 2024 | 5.56 | -0.20 | -3.47% | 5.75 | 5.93 | 5.52 | 8,147,027 |
| May 17 2024 | 5.76 | -0.04 | -0.69% | 5.80 | 5.86 | 5.71 | 3,445,181 |
| May 16 2024 | 5.80 | -0.13 | -2.19% | 5.90 | 5.9325 | 5.58 | 4,877,469 |
| May 15 2024 | 5.93 | -0.07 | -1.17% | 6.08 | 6.12 | 5.92 | 4,857,937 |
| May 14 2024 | 6.00 | 0.23 | 3.99% | 5.93 | 6.18 | 5.815 | 5,352,839 |
| May 13 2024 | 5.77 | 0.38 | 7.05% | 5.49 | 6.02 | 5.44 | 5,578,875 |
| May 10 2024 | 5.39 | -0.23 | -4.09% | 5.39 | 5.7897 | 5.27 | 8,560,062 |
| May 09 2024 | 5.62 | 0.47 | 9.13% | 5.10 | 5.63 | 5.08 | 7,345,414 |
| May 08 2024 | 5.15 | 0.15 | 3.00% | 4.94 | 5.16 | 4.91 | 3,654,039 |
| May 07 2024 | 5.00 | 0.15 | 3.09% | 4.87 | 5.06 | 4.825 | 3,184,889 |
| May 06 2024 | 4.85 | -0.19 | -3.77% | 5.09 | 5.13 | 4.83 | 2,981,776 |
| May 03 2024 | 5.04 | -0.14 | -2.70% | 5.29 | 5.33 | 4.99 | 3,456,730 |
| May 02 2024 | 5.18 | 0.11 | 2.17% | 5.11 | 5.18 | 5.01 | 2,457,249 |
| May 01 2024 | 5.07 | -0.04 | -0.78% | 5.10 | 5.18 | 4.92 | 1,893,909 |
| Apr 30 2024 | 5.11 | 0.08 | 1.59% | 5.00 | 5.145 | 4.95 | 1,986,069 |
| Apr 29 2024 | 5.03 | 0.11 | 2.24% | 4.93 | 5.09 | 4.93 | 2,746,368 |
| Apr 26 2024 | 4.92 | 0.11 | 2.29% | 4.84 | 4.97 | 4.83 | 1,804,140 |
| Apr 25 2024 | 4.81 | -0.01 | -0.21% | 4.74 | 4.87 | 4.66 | 2,377,175 |
| Apr 24 2024 | 4.82 | 0.03 | 0.63% | 4.78 | 4.88 | 4.705 | 2,379,937 |
| Apr 23 2024 | 4.79 | 0.03 | 0.63% | 4.72 | 4.85 | 4.72 | 1,321,463 |
| Apr 22 2024 | 4.76 | -0.03 | -0.63% | 4.80 | 4.83 | 4.68 | 2,047,752 |
| Apr 19 2024 | 4.79 | 0.07 | 1.48% | 4.68 | 4.84 | 4.68 | 2,546,974 |
| Apr 18 2024 | 4.72 | 0.01 | 0.21% | 4.71 | 4.77 | 4.61 | 2,328,039 |
| Apr 17 2024 | 4.71 | 0.05 | 1.07% | 4.70 | 4.74 | 4.64 | 1,968,337 |
| Apr 16 2024 | 4.66 | -0.07 | -1.48% | 4.6297 | 4.7275 | 4.60 | 1,439,904 |
| Apr 15 2024 | 4.73 | -0.21 | -4.25% | 4.96 | 4.995 | 4.72 | 2,136,189 |
| Apr 12 2024 | 4.94 | -0.19 | -3.70% | 5.08 | 5.11 | 4.93 | 1,789,229 |
| Apr 11 2024 | 5.13 | -0.10 | -1.91% | 5.27 | 5.405 | 5.08 | 2,001,003 |
| Apr 10 2024 | 5.23 | -0.14 | -2.61% | 5.23 | 5.26 | 5.14 | 1,768,976 |
| Apr 09 2024 | 5.37 | 0.10 | 1.90% | 5.27 | 5.46 | 5.26 | 2,907,927 |
| Apr 08 2024 | 5.27 | 0.31 | 6.25% | 5.00 | 5.27 | 5.00 | 4,083,561 |
| Apr 05 2024 | 4.96 | 0.26 | 5.53% | 4.64 | 5.03 | 4.64 | 3,406,945 |
| Apr 04 2024 | 4.70 | 0.23 | 5.15% | 4.52 | 4.78 | 4.52 | 4,578,547 |
| Apr 03 2024 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 4.37 | 2,786,545 |
| Apr 02 2024 | 4.49 | -0.36 | -7.42% | 4.605 | 4.6594 | 4.455 | 4,449,674 |
| Apr 01 2024 | 4.85 | -0.13 | -2.61% | 4.97 | 4.97 | 4.815 | 4,377,351 |
| Mar 28 2024 | 4.98 | 0.01 | 0.20% | 4.98 | 5.0894 | 4.90 | 2,583,665 |
| Mar 27 2024 | 4.97 | 0.17 | 3.54% | 4.83 | 5.01 | 4.815 | 3,094,767 |
| Mar 26 2024 | 4.80 | 0.05 | 1.05% | 4.82 | 4.87 | 4.73 | 3,057,162 |
| Mar 25 2024 | 4.75 | -0.14 | -2.86% | 4.93 | 5.00 | 4.74 | 2,457,617 |
| Mar 22 2024 | 4.89 | -0.09 | -1.81% | 4.95 | 4.95 | 4.845 | 2,020,305 |
| Mar 21 2024 | 4.98 | 0.01 | 0.20% | 4.96 | 5.04 | 4.925 | 2,657,792 |
| Mar 20 2024 | 4.97 | 0.08 | 1.64% | 4.85 | 5.06 | 4.755 | 3,373,026 |
| Mar 19 2024 | 4.89 | -0.06 | -1.21% | 4.91 | 4.98 | 4.85 | 2,398,042 |
| Mar 18 2024 | 4.95 | -0.08 | -1.59% | 5.00 | 5.005 | 4.795 | 3,807,774 |
| Mar 15 2024 | 5.03 | 0.06 | 1.21% | 4.945 | 5.04 | 4.94 | 4,748,309 |
| Mar 14 2024 | 4.97 | -0.24 | -4.61% | 5.21 | 5.2264 | 4.905 | 3,322,077 |
| Mar 13 2024 | 5.21 | -0.08 | -1.51% | 5.26 | 5.38 | 5.195 | 3,045,479 |
| Mar 12 2024 | 5.29 | -0.23 | -4.17% | 5.55 | 5.55 | 5.27 | 3,267,820 |
| Mar 11 2024 | 5.52 | -0.09 | -1.60% | 5.58 | 5.76 | 5.52 | 4,547,126 |
| Mar 08 2024 | 5.61 | 0.25 | 4.66% | 5.19 | 5.61 | 5.10 | 4,321,819 |
| Mar 07 2024 | 5.36 | -0.02 | -0.37% | 5.40 | 5.49 | 5.32 | 2,885,487 |
| Mar 06 2024 | 5.38 | -0.10 | -1.82% | 5.55 | 5.5699 | 5.34 | 3,310,478 |
| Mar 05 2024 | 5.48 | -0.05 | -0.90% | 5.52 | 5.70 | 5.36 | 4,217,247 |
| Mar 04 2024 | 5.53 | 0.34 | 6.55% | 5.20 | 5.555 | 5.175 | 6,002,170 |
| Mar 01 2024 | 5.19 | -0.04 | -0.76% | 5.23 | 5.31 | 5.09 | 7,716,220 |
| Feb 29 2024 | 5.23 | -0.80 | -13.27% | 5.01 | 5.34 | 4.95 | 40,344,518 |
| Feb 28 2024 | 6.03 | 0.07 | 1.17% | 5.86 | 6.12 | 5.82 | 6,631,631 |
| Feb 27 2024 | 5.96 | 0.34 | 6.05% | 5.71 | 6.05 | 5.67 | 4,035,310 |
| Feb 26 2024 | 5.62 | -0.25 | -4.26% | 5.85 | 5.94 | 5.62 | 4,930,070 |
| Feb 23 2024 | 5.87 | -0.15 | -2.49% | 6.00 | 6.10 | 5.86 | 2,454,504 |
| Feb 22 2024 | 6.02 | -0.19 | -3.06% | 6.23 | 6.40 | 5.99 | 2,903,521 |
