MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIGS — FIGS, Inc.
NYSEFIGS, Inc.
$13.52
-0.56(-3.98%)
- O
- 14.08
- H
- 14.10
- L
- 13.51
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.52
Period Return+248.45%
Period High$17.48
Period Low$3.77
Avg Daily Volume2.68M
Total Trading Days365
FIGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.08 | $14.10 | $13.51 | $13.52 | $-0.56 | -3.98% | 2,175,417 | $13.64 | $13.51 $14.10 |
| Oct 1, 2026 | $13.85 | $14.26 | $13.70 | $14.08 | +$0.22 | +1.59% | 2,574,207 | $14.06 | $13.70 $14.26 |
| Sep 30, 2026 | $14.15 | $14.38 | $13.73 | $13.86 | $-0.20 | -1.42% | 3,258,885 | $13.88 | $13.73 $14.38 |
| Sep 29, 2026 | $13.67 | $14.26 | $13.60 | $14.06 | +$0.44 | +3.23% | 2,626,365 | $13.94 | $13.60 $14.26 |
| Sep 28, 2026 | $13.27 | $13.82 | $13.19 | $13.62 | +$0.20 | +1.49% | 2,517,397 | $13.64 | $13.19 $13.82 |
| Sep 25, 2026 | $12.58 | $13.45 | $12.51 | $13.42 | +$0.93 | +7.45% | 4,450,025 | $13.15 | $12.51 $13.45 |
| Sep 24, 2026 | $11.95 | $12.58 | $11.81 | $12.49 | +$0.52 | +4.34% | 2,552,358 | $12.36 | $11.81 $12.58 |
| Sep 23, 2026 | $12.80 | $12.99 | $11.97 | $11.97 | $-0.98 | -7.57% | 2,489,164 | $12.13 | $11.97 $12.99 |
| Sep 22, 2026 | $13.31 | $13.39 | $12.86 | $12.95 | $-0.18 | -1.37% | 2,033,388 | $13.01 | $12.86 $13.39 |
| Sep 21, 2026 | $13.20 | $13.31 | $12.81 | $13.13 | +$0.07 | +0.54% | 1,438,005 | $13.06 | $12.81 $13.31 |
| Sep 18, 2026 | $13.01 | $13.15 | $12.93 | $13.06 | +$0.00 | +0.00% | 2,445,839 | $13.06 | $12.93 $13.15 |
| Sep 17, 2026 | $13.18 | $13.33 | $12.91 | $13.06 | +$0.16 | +1.24% | 1,972,349 | $13.08 | $12.91 $13.33 |
| Sep 16, 2026 | $13.31 | $13.40 | $12.88 | $12.90 | $-0.38 | -2.86% | 2,266,094 | $13.10 | $12.88 $13.40 |
| Sep 15, 2026 | $13.81 | $13.87 | $13.01 | $13.28 | $-0.70 | -5.01% | 1,808,294 | $13.30 | $13.01 $13.87 |
| Sep 14, 2026 | $13.22 | $14.29 | $13.22 | $13.98 | +$0.63 | +4.72% | 3,192,487 | $14.03 | $13.22 $14.29 |
| Sep 11, 2026 | $12.95 | $13.49 | $12.95 | $13.35 | +$0.40 | +3.09% | 3,726,465 | $13.17 | $12.95 $13.49 |
| Sep 10, 2026 | $13.12 | $13.21 | $12.60 | $12.95 | $-0.31 | -2.34% | 3,455,215 | $12.89 | $12.60 $13.21 |
| Sep 9, 2026 | $13.55 | $13.72 | $12.91 | $13.26 | $-0.42 | -3.07% | 3,588,093 | $13.26 | $12.91 $13.72 |
| Sep 8, 2026 | $14.14 | $14.16 | $13.45 | $13.68 | $-0.74 | -5.13% | 4,142,136 | $13.73 | $13.45 $14.16 |
| Sep 4, 2026 | $14.87 | $15.20 | $14.39 | $14.42 | $-0.78 | -5.13% | 3,485,436 | $14.71 | $14.39 $15.20 |
| Sep 3, 2026 | $15.16 | $15.29 | $15.00 | $15.20 | +$0.20 | +1.33% | 1,681,779 | $15.14 | $15.00 $15.29 |
| Sep 2, 2026 | $15.27 | $15.45 | $14.95 | $15.00 | $-0.26 | -1.70% | 1,593,525 | $15.04 | $14.95 $15.45 |
| Sep 1, 2026 | $15.25 | $15.36 | $14.96 | $15.26 | $-0.08 | -0.52% | 1,758,050 | $15.20 | $14.96 $15.36 |
| Aug 31, 2026 | $15.44 | $15.74 | $15.06 | $15.34 | $-0.08 | -0.52% | 1,957,857 | $15.41 | $15.06 $15.74 |
| Aug 28, 2026 | $15.21 | $15.61 | $15.13 | $15.42 | +$0.32 | +2.12% | 2,224,705 | $15.47 | $15.13 $15.61 |
| Aug 27, 2026 | $15.34 | $15.35 | $14.86 | $15.10 | $-0.12 | -0.79% | 2,310,011 | $15.06 | $14.86 $15.35 |
| Aug 26, 2026 | $14.89 | $15.30 | $14.61 | $15.22 | +$0.54 | +3.68% | 1,858,906 | $15.10 | $14.61 $15.30 |
| Aug 25, 2026 | $15.21 | $15.21 | $14.34 | $14.68 | $-0.53 | -3.48% | 2,936,446 | $14.68 | $14.34 $15.21 |
| Aug 24, 2026 | $14.70 | $15.21 | $14.63 | $15.21 | +$0.53 | +3.61% | 2,998,453 | $14.98 | $14.63 $15.21 |
| Aug 21, 2026 | $14.57 | $15.02 | $14.44 | $14.68 | +$0.27 | +1.87% | 2,956,340 | $14.73 | $14.44 $15.02 |