Figs Inc Cl A (NY: FIGS )

41.21 -1.21 (-2.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 43.05 43.17 40.75 41.21 4,493,016 -1.21(-2.85%)
Sep 16, 2021 41.87 43.08 40.75 42.42 6,410,170 +1.76(+4.33%)
Sep 15, 2021 41.30 41.39 39.01 40.66 2,365,459 +0.16(+0.40%)
Sep 14, 2021 41.40 44.46 40.33 40.50 2,005,648 -3.32(-7.58%)
Sep 13, 2021 44.10 45.20 42.66 43.82 1,389,109 +0.19(+0.44%)
Sep 10, 2021 42.42 44.31 40.23 43.63 2,364,879 +1.27(+3.00%)
Sep 09, 2021 42.22 43.63 41.84 42.36 1,440,601 +0.18(+0.43%)
Sep 08, 2021 45.09 45.39 41.01 42.18 1,719,364 -3.00(-6.64%)
Sep 07, 2021 44.50 46.71 43.90 45.18 1,055,049 +0.68(+1.53%)
Sep 03, 2021 45.13 46.15 43.30 44.50 1,171,722 -0.86(-1.90%)
Sep 02, 2021 44.54 48.63 43.74 45.36 2,362,100 +1.03(+2.32%)
Sep 01, 2021 41.21 44.33 41.10 44.33 1,496,415 +3.32(+8.10%)
Aug 31, 2021 41.43 41.93 40.06 41.01 1,418,363 -0.84(-2.01%)
Aug 30, 2021 39.69 42.18 39.52 41.85 2,106,011 +2.40(+6.08%)
Aug 27, 2021 36.93 39.72 35.92 39.45 3,693,785 +3.17(+8.74%)
Aug 26, 2021 36.80 36.85 35.20 36.28 1,760,004 -0.73(-1.97%)
Aug 25, 2021 36.26 37.13 34.13 37.01 1,933,494 -0.37(-0.99%)
Aug 24, 2021 35.31 37.40 34.75 37.38 2,494,345 +2.14(+6.07%)
Aug 23, 2021 37.17 38.00 35.12 35.24 2,109,743 -1.51(-4.11%)
Aug 20, 2021 37.66 39.24 36.70 36.75 1,413,069 -1.43(-3.75%)
Aug 19, 2021 39.07 39.33 37.16 38.18 1,748,391 -1.49(-3.76%)
Aug 18, 2021 40.80 41.50 39.15 39.67 1,523,967 -1.79(-4.32%)
Aug 17, 2021 41.09 43.39 40.18 41.46 1,326,523 -0.57(-1.36%)
Aug 16, 2021 42.51 43.33 39.75 42.03 2,491,305 -0.30(-0.71%)
Aug 13, 2021 38.69 43.70 37.55 42.33 4,835,842 +0.32(+0.76%)
Aug 12, 2021 41.11 42.59 40.22 42.01 2,210,725 +1.16(+2.84%)
Aug 11, 2021 39.90 40.95 38.22 40.85 1,435,850 +1.02(+2.56%)
Aug 10, 2021 40.19 40.19 38.32 39.83 931,605 -0.19(-0.47%)
Aug 09, 2021 39.75 40.68 38.69 40.02 1,389,631 +0.46(+1.16%)
Aug 06, 2021 40.00 40.27 38.03 39.56 1,412,483 -0.13(-0.33%)
Aug 05, 2021 36.11 39.77 36.08 39.69 1,201,733 +3.40(+9.37%)
Aug 04, 2021 36.55 37.66 35.47 36.29 1,569,389 -0.20(-0.55%)
Aug 03, 2021 36.89 37.00 35.35 36.49 1,314,995 +0.27(+0.75%)
Aug 02, 2021 36.50 37.45 35.76 36.22 711,423 -0.18(-0.49%)
Jul 30, 2021 36.10 37.17 36.06 36.40 779,284 +0.11(+0.30%)
Jul 29, 2021 37.27 37.65 36.05 36.29 727,105 -0.46(-1.25%)
Jul 28, 2021 37.56 38.71 36.55 36.75 1,055,310 -0.73(-1.95%)
Jul 27, 2021 38.69 38.88 35.42 37.48 1,438,869 -1.61(-4.12%)
Jul 26, 2021 40.00 40.33 38.66 39.09 451,926 -0.66(-1.66%)
Jul 23, 2021 40.75 40.95 38.60 39.75 444,938 -0.88(-2.17%)
Jul 22, 2021 41.81 42.65 39.75 40.63 691,328 -0.54(-1.31%)
Jul 21, 2021 39.13 41.58 39.12 41.17 729,461 +2.09(+5.35%)
Jul 20, 2021 37.25 39.38 36.39 39.08 732,107 +2.33(+6.34%)
Jul 19, 2021 38.01 38.52 36.55 36.75 1,008,269 -1.86(-4.82%)
Jul 16, 2021 39.45 39.89 38.30 38.61 646,977 -0.24(-0.62%)
Jul 15, 2021 39.51 40.20 37.41 38.85 1,848,506 -1.40(-3.48%)
Jul 14, 2021 45.37 45.79 39.50 40.25 2,500,170 -5.31(-11.65%)
Jul 13, 2021 44.37 46.88 44.16 45.56 1,281,387 +1.32(+2.98%)
Jul 12, 2021 42.66 44.54 40.63 44.24 1,185,341 +1.59(+3.73%)
Jul 09, 2021 44.75 45.43 42.10 42.65 1,432,288 -1.91(-4.29%)
Jul 08, 2021 44.66 45.11 41.39 44.56 1,114,250 -0.60(-1.33%)
Jul 07, 2021 46.67 47.33 44.71 45.16 954,912 -0.88(-1.91%)
Jul 06, 2021 44.90 46.44 44.68 46.04 1,172,009 +2.00(+4.54%)
Jul 02, 2021 46.04 46.65 43.30 44.04 1,685,124 -1.83(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.