Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 21.44 | 21.70 | 20.77 | 21.28 | 3M |
| 29 October 2026 | 21.00 | 22.31 | 21.00 | 21.56 | 5M |
| 28 October 2026 | 20.01 | 20.79 |
The series is stated in the current share scale after splits; dividends are not included in the price
FIGS, Inc. (FIGS) is a public company in the consumer cyclical sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 710.1m $, net income was 61.9m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 20.01 |
| 20.66 |
| 3M |
| 27 October 2026 | 20.64 | 20.88 | 19.88 | 20.48 | 3M |
| 26 October 2026 | 20.23 | 20.87 | 20.20 | 20.83 | 2M |
| 23 October 2026 | 20.23 | 20.73 | 20.09 | 20.20 | 3M |
| 22 October 2026 | 20.20 | 20.86 | 20.03 | 20.46 | 3M |
| 21 October 2026 | 19.90 | 20.46 | 19.60 | 19.98 | 4M |
| 20 October 2026 | 19.58 | 20.21 | 19.49 | 19.86 | 3M |
| 19 October 2026 | 19.16 | 19.57 | 18.93 | 19.45 | 3M |
| 16 October 2026 | 19.88 | 20.31 | 18.66 | 19.12 | 5M |
| 15 October 2026 | 18.50 | 19.71 | 18.32 | 19.54 | 4M |
| 14 October 2026 | 17.89 | 18.73 | 17.46 | 18.63 | 6M |
| 13 October 2026 | 17.80 | 19.18 | 17.58 | 18.00 | 7M |
| 12 October 2026 | 15.89 | 17.98 | 15.87 | 17.74 | 11M |
| 9 October 2026 | 14.99 | 15.89 | 14.92 | 15.78 | 4M |
| 8 October 2026 | 14.16 | 15.04 | 13.98 | 14.98 | 6M |
| 7 October 2026 | 14.05 | 14.66 | 13.94 | 14.06 | 7M |
| 6 October 2026 | 13.77 | 14.44 | 13.66 | 14.10 | 4M |
| 5 October 2026 | 13.54 | 13.76 | 13.20 | 13.63 | 2M |
| 2 October 2026 | 14.08 | 14.10 | 13.51 | 13.52 | 2M |
| 1 October 2026 | 13.85 | 14.26 | 13.70 | 14.08 | 3M |
| 30 September 2026 | 14.15 | 14.38 | 13.73 | 13.86 | 3M |
| 29 September 2026 | 13.67 | 14.26 | 13.60 | 14.06 | 3M |
| 28 September 2026 | 13.27 | 13.82 | 13.19 | 13.62 | 3M |
| 25 September 2026 | 12.58 | 13.45 | 12.51 | 13.42 | 4M |
| 24 September 2026 | 11.95 | 12.58 | 11.81 | 12.49 | 3M |
| 23 September 2026 | 12.80 | 12.99 | 11.97 | 11.97 | 2M |
| 22 September 2026 | 13.31 | 13.39 | 12.86 | 12.95 | 2M |
| 21 September 2026 | 13.20 | 13.31 | 12.81 | 13.13 | 1M |
| 18 September 2026 | 13.01 | 13.15 | 12.93 | 13.06 | 2M |
| 17 September 2026 | 13.18 | 13.33 | 12.91 | 13.06 | 2M |
| 16 September 2026 | 13.31 | 13.40 | 12.88 | 12.90 | 2M |
| 15 September 2026 | 13.81 | 13.87 | 13.01 | 13.28 | 2M |
| 14 September 2026 | 13.22 | 14.29 | 13.22 | 13.98 | 3M |
| 11 September 2026 | 12.95 | 13.49 | 12.95 | 13.35 | 4M |
| 10 September 2026 | 13.12 | 13.21 | 12.60 | 12.95 | 3M |
| 9 September 2026 | 13.55 | 13.72 | 12.91 | 13.26 | 4M |
| 8 September 2026 | 14.14 | 14.16 | 13.45 | 13.68 | 4M |
| 4 September 2026 | 14.87 | 15.20 | 14.39 | 14.42 | 3M |
| 3 September 2026 | 15.16 | 15.29 | 15.00 | 15.20 | 2M |
| 2 September 2026 | 15.27 | 15.45 | 14.95 | 15.00 | 2M |
| 1 September 2026 | 15.25 | 15.36 | 14.96 | 15.26 | 2M |
| 31 August 2026 | 15.44 | 15.74 | 15.06 | 15.34 | 2M |
| 28 August 2026 | 15.21 | 15.61 | 15.13 | 15.42 | 2M |
| 27 August 2026 | 15.34 | 15.35 | 14.86 | 15.10 | 2M |
| 26 August 2026 | 14.89 | 15.30 | 14.61 | 15.22 | 2M |
| 25 August 2026 | 15.21 | 15.21 | 14.34 | 14.68 | 3M |
| 24 August 2026 | 14.70 | 15.21 | 14.63 | 15.21 | 3M |
| 21 August 2026 | 14.57 | 15.02 | 14.44 | 14.68 | 3M |
| 20 August 2026 | 14.15 | 14.52 | 13.88 | 14.41 | 2M |
| 19 August 2026 | 14.37 | 14.53 | 14.02 | 14.49 | 1M |
| 18 August 2026 | 14.24 | 14.56 | 14.14 | 14.16 | 1M |
| 17 August 2026 | 14.54 | 14.72 | 14.26 | 14.32 | 1M |
| 14 August 2026 | 14.52 | 14.80 | 14.36 | 14.69 | 1M |
| 13 August 2026 | 14.46 | 14.87 | 13.92 | 14.84 | 3M |
| 12 August 2026 | 14.30 | 14.62 | 13.94 | 14.42 | 2M |
| 11 August 2026 | 14.38 | 14.59 | 13.56 | 14.27 | 3M |
| 10 August 2026 | 14.39 | 14.95 | 13.86 | 14.39 | 5M |
| 7 August 2026 | 15.20 | 16.38 | 14.11 | 14.26 | 11M |
| 6 August 2026 | 10.86 | 11.25 | 10.78 | 11.24 | 5M |
| 5 August 2026 | 10.80 | 11.07 | 10.73 | 10.92 | 2M |
| 4 August 2026 | 10.42 | 11.29 | 10.41 | 10.85 | 4M |
| 3 August 2026 | 10.86 | 11.22 | 10.67 | 10.88 | 5M |
| 31 July 2026 | 10.57 | 10.76 | 10.43 | 10.70 | 5M |
| 30 July 2026 | 10.60 | 10.76 | 10.11 | 10.49 | 3M |
| 29 July 2026 | 10.50 | 10.92 | 10.31 | 10.56 | 4M |
| 28 July 2026 | 10.07 | 10.38 | 9.78 | 10.33 | 2M |
| 27 July 2026 | 9.57 | 10.01 | 9.57 | 9.93 | 2M |
| 24 July 2026 | 9.41 | 9.63 | 9.22 | 9.51 | 2M |
| 23 July 2026 | 9.79 | 9.79 | 9.17 | 9.24 | 3M |
| 22 July 2026 | 10.29 | 10.31 | 9.70 | 9.92 | 3M |
| 21 July 2026 | 10.25 | 10.40 | 10.06 | 10.27 | 1M |
| 20 July 2026 | 10.18 | 10.34 | 9.99 | 10.26 | 2M |
| 17 July 2026 | 10.25 | 10.63 | 10.01 | 10.31 | 4M |
| 16 July 2026 | 10.06 | 10.35 | 9.88 | 10.32 | 3M |
| 15 July 2026 | 9.75 | 10.17 | 9.75 | 9.94 | 3M |
| 14 July 2026 | 10.04 | 10.12 | 9.66 | 9.72 | 2M |
| 13 July 2026 | 10.22 | 10.34 | 9.98 | 10.00 | 2M |
| 10 July 2026 | 10.39 | 10.42 | 10.02 | 10.04 | 2M |
| 9 July 2026 | 10.15 | 10.40 | 10.02 | 10.33 | 3M |
| 8 July 2026 | 9.80 | 10.32 | 9.65 | 10.27 | 5M |
| 7 July 2026 | 10.16 | 10.22 | 9.67 | 9.90 | 4M |
| 6 July 2026 | 10.06 | 10.21 | 9.82 | 9.88 | 3M |
| 2 July 2026 | 10.05 | 10.54 | 9.87 | 9.99 | 3M |
| 1 July 2026 | 10.14 | 10.31 | 10.02 | 10.05 | 3M |
| 30 June 2026 | 11.03 | 11.06 | 10.17 | 10.23 | 4M |
| 29 June 2026 | 11.48 | 11.50 | 10.80 | 11.08 | 3M |
| 26 June 2026 | 11.34 | 11.64 | 11.12 | 11.60 | 6M |
| 25 June 2026 | 11.60 | 12.03 | 11.05 | 11.09 | 4M |
| 24 June 2026 | 10.96 | 11.79 | 10.96 | 11.78 | 4M |
| 23 June 2026 | 11.02 | 11.12 | 10.90 | 11.03 | 2M |
| 22 June 2026 | 12.13 | 12.18 | 11.10 | 11.16 | 2M |
| 18 June 2026 | 12.24 | 12.48 | 12.02 | 12.31 | 4M |
| 17 June 2026 | 12.17 | 12.95 | 12.17 | 12.28 | 4M |
| 16 June 2026 | 12.34 | 12.66 | 11.85 | 12.22 | 4M |
| 15 June 2026 | 12.06 | 12.52 | 11.97 | 12.42 | 4M |
| 12 June 2026 | 11.45 | 12.08 | 11.20 | 11.96 | 3M |
| 11 June 2026 | 11.50 | 11.62 | 11.13 | 11.28 | 3M |
| 10 June 2026 | 11.62 | 11.99 | 11.46 | 11.48 | 3M |
| 9 June 2026 | 11.75 | 12.25 | 11.36 | 11.66 | 2M |
| 8 June 2026 | 12.03 | 12.09 | 11.50 | 11.58 | 2M |
| 5 June 2026 | 11.72 | 12.02 | 11.72 | 11.87 | 2M |
| 4 June 2026 | 12.00 | 12.09 | 11.57 | 11.70 | 3M |
| 3 June 2026 | 11.56 | 12.00 | 11.49 | 11.97 | 2M |
| 2 June 2026 | 11.60 | 11.70 | 11.32 | 11.43 | 2M |
| 1 June 2026 | 11.61 | 12.05 | 11.55 | 11.74 | 2M |
| 29 May 2026 | 12.22 | 12.29 | 11.72 | 11.76 | 3M |
| 28 May 2026 | 12.58 | 12.75 | 12.22 | 12.26 | 3M |
| 27 May 2026 | 12.97 | 13.17 | 12.68 | 12.72 | 2M |
| 26 May 2026 | 12.72 | 13.07 | 12.70 | 12.80 | 2M |
| 22 May 2026 | 12.47 | 12.65 | 12.36 | 12.54 | 2M |
| 21 May 2026 | 11.89 | 12.54 | 11.80 | 12.44 | 2M |
| 20 May 2026 | 11.49 | 12.35 | 11.33 | 12.17 | 3M |
| 19 May 2026 | 11.68 | 11.82 | 11.36 | 11.48 | 5M |
| 18 May 2026 | 11.72 | 12.19 | 11.45 | 11.50 | 4M |
| 15 May 2026 | 11.69 | 12.01 | 11.65 | 11.77 | 3M |
| 14 May 2026 | 12.22 | 12.30 | 11.81 | 11.97 | 3M |
| 13 May 2026 | 11.62 | 12.31 | 11.55 | 12.21 | 5M |
| 12 May 2026 | 11.96 | 11.96 | 11.46 | 11.51 | 4M |
| 11 May 2026 | 11.62 | 12.09 | 11.08 | 11.94 | 6M |
| 8 May 2026 | 12.15 | 12.36 | 10.76 | 11.63 | 12M |
| 7 May 2026 | 14.75 | 15.58 | 14.72 | 15.37 | 6M |
| 6 May 2026 | 14.51 | 14.63 | 14.18 | 14.50 | 4M |
| 5 May 2026 | 14.11 | 14.64 | 13.96 | 14.54 | 3M |
| 4 May 2026 | 15.07 | 15.16 | 13.89 | 13.97 | 6M |
| 1 May 2026 | 14.81 | 15.77 | 14.80 | 15.40 | 4M |
| 30 April 2026 | 14.91 | 15.25 | 14.69 | 14.96 | 2M |
| 29 April 2026 | 14.87 | 15.55 | 14.63 | 15.03 | 2M |
| 28 April 2026 | 15.65 | 15.91 | 14.89 | 15.02 | 3M |
| 27 April 2026 | 16.00 | 16.07 | 14.93 | 15.61 | 4M |
| 24 April 2026 | 16.30 | 17.44 | 16.09 | 16.51 | 5M |
| 23 April 2026 | 15.27 | 16.27 | 15.25 | 16.12 | 2M |
| 22 April 2026 | 16.14 | 16.49 | 15.28 | 15.47 | 2M |
| 21 April 2026 | 16.14 | 16.29 | 15.66 | 15.91 | 2M |
| 20 April 2026 | 16.02 | 16.21 | 15.54 | 15.99 | 2M |
| 17 April 2026 | 16.53 | 16.65 | 16.02 | 16.17 | 2M |
| 16 April 2026 | 15.45 | 16.34 | 15.06 | 16.06 | 4M |
| 15 April 2026 | 14.42 | 15.44 | 14.38 | 15.39 | 3M |
| 14 April 2026 | 14.61 | 15.22 | 14.24 | 14.52 | 3M |
| 13 April 2026 | 14.28 | 14.75 | 14.28 | 14.49 | 2M |
| 10 April 2026 | 14.65 | 14.65 | 14.04 | 14.22 | 2M |
| 9 April 2026 | 14.45 | 14.67 | 14.03 | 14.48 | 2M |
| 8 April 2026 | 14.23 | 14.91 | 14.09 | 14.64 | 4M |
| 7 April 2026 | 13.18 | 13.63 | 13.16 | 13.50 | 3M |
| 6 April 2026 | 15.11 | 15.55 | 13.25 | 13.40 | 6M |
| 2 April 2026 | 14.25 | 14.75 | 14.01 | 14.66 | 3M |
| 1 April 2026 | 15.02 | 15.21 | 14.58 | 14.62 | 2M |
| 31 March 2026 | 14.90 | 15.15 | 14.49 | 14.77 | 2M |
| 30 March 2026 | 14.88 | 14.90 | 14.23 | 14.40 | 2M |
| 27 March 2026 | 15.23 | 15.25 | 14.40 | 14.70 | 3M |
| 26 March 2026 | 15.62 | 15.95 | 15.33 | 15.43 | 3M |
| 25 March 2026 | 15.45 | 16.00 | 14.88 | 15.84 | 4M |
| 24 March 2026 | 14.61 | 15.33 | 14.42 | 15.25 | 3M |
| 23 March 2026 | 14.64 | 15.24 | 14.44 | 14.97 | 3M |
| 20 March 2026 | 14.84 | 14.95 | 14.11 | 14.21 | 3M |
| 19 March 2026 | 13.95 | 14.37 | 13.85 | 14.22 | 3M |
| 18 March 2026 | 14.50 | 14.62 | 14.05 | 14.40 | 4M |
| 17 March 2026 | 15.11 | 15.65 | 14.38 | 14.40 | 3M |
| 16 March 2026 | 15.00 | 15.43 | 14.86 | 14.90 | 4M |
| 13 March 2026 | 15.15 | 15.41 | 14.64 | 14.85 | 2M |
| 12 March 2026 | 15.50 | 15.61 | 14.98 | 15.00 | 2M |
| 11 March 2026 | 15.89 | 16.02 | 14.86 | 15.70 | 4M |
| 10 March 2026 | 15.55 | 16.30 | 15.55 | 16.10 | 3M |
| 9 March 2026 | 15.90 | 15.98 | 15.27 | 15.47 | 5M |
| 6 March 2026 | 16.88 | 16.92 | 16.28 | 16.42 | 3M |
| 5 March 2026 | 16.93 | 17.42 | 16.58 | 16.97 | 3M |
| 4 March 2026 | 16.91 | 17.48 | 16.81 | 16.97 | 4M |
| 3 March 2026 | 16.42 | 17.20 | 16.16 | 16.95 | 5M |
| 2 March 2026 | 15.64 | 17.40 | 15.25 | 17.12 | 9M |
| 27 February 2026 | 14.57 | 15.90 | 14.30 | 15.45 | 26M |
| 26 February 2026 | 11.05 | 12.66 | 11.02 | 12.47 | 10M |
| 25 February 2026 | 11.02 | 11.04 | 10.38 | 10.96 | 5M |
| 24 February 2026 | 10.95 | 11.21 | 10.95 | 10.96 | 3M |
| 23 February 2026 | 11.02 | 11.24 | 10.68 | 10.91 | 2M |
| 20 February 2026 | 11.00 | 11.51 | 10.85 | 11.24 | 4M |
| 19 February 2026 | 10.67 | 11.16 | 10.67 | 11.11 | 3M |
| 18 February 2026 | 10.31 | 10.80 | 10.28 | 10.78 | 4M |
| 17 February 2026 | 10.25 | 10.33 | 9.92 | 10.25 | 3M |
| 13 February 2026 | 10.25 | 10.49 | 10.17 | 10.25 | 2M |
| 12 February 2026 | 10.57 | 10.75 | 10.13 | 10.20 | 3M |
| 11 February 2026 | 10.58 | 10.66 | 10.36 | 10.52 | 4M |
| 10 February 2026 | 10.75 | 10.79 | 10.26 | 10.48 | 3M |
| 9 February 2026 | 10.85 | 10.93 | 10.61 | 10.74 | 1M |
| 6 February 2026 | 10.68 | 11.01 | 10.60 | 10.74 | 3M |
| 5 February 2026 | 10.72 | 10.81 | 10.26 | 10.61 | 3M |
| 4 February 2026 | 10.90 | 11.04 | 10.41 | 10.91 | 3M |
| 3 February 2026 | 11.16 | 11.24 | 10.61 | 10.83 | 2M |
| 2 February 2026 | 10.92 | 11.22 | 10.77 | 11.10 | 3M |
| 30 January 2026 | 11.09 | 11.32 | 10.69 | 10.81 | 3M |
| 29 January 2026 | 11.33 | 11.55 | 11.19 | 11.20 | 2M |
| 28 January 2026 | 11.46 | 11.49 | 11.21 | 11.29 | 2M |
| 27 January 2026 | 11.31 | 11.50 | 11.09 | 11.44 | 2M |
| 26 January 2026 | 11.04 | 11.70 | 11.04 | 11.26 | 2M |
| 23 January 2026 | 11.31 | 11.32 | 10.69 | 11.05 | 2M |
| 22 January 2026 | 11.68 | 11.78 | 11.24 | 11.33 | 2M |
| 21 January 2026 | 11.78 | 11.91 | 11.19 | 11.58 | 3M |
| 20 January 2026 | 11.41 | 11.67 | 11.33 | 11.65 | 2M |
| 16 January 2026 | 12.25 | 12.31 | 11.55 | 11.60 | 3M |
| 15 January 2026 | 12.35 | 12.50 | 12.27 | 12.33 | 1M |
| 14 January 2026 | 12.22 | 12.40 | 12.00 | 12.30 | 3M |
| 13 January 2026 | 12.14 | 12.38 | 12.05 | 12.30 | 2M |
| 12 January 2026 | 11.84 | 12.18 | 11.66 | 12.12 | 2M |
| 9 January 2026 | 11.86 | 12.48 | 11.75 | 11.79 | 2M |
| 8 January 2026 | 11.73 | 12.04 | 11.67 | 11.80 | 2M |
| 7 January 2026 | 11.50 | 11.98 | 11.33 | 11.98 | 3M |
| 6 January 2026 | 11.31 | 11.72 | 11.02 | 11.65 | 3M |
| 5 January 2026 | 11.40 | 11.79 | 11.25 | 11.28 | 3M |
| 2 January 2026 | 11.39 | 11.53 | 11.34 | 11.39 | 2M |
| 31 December 2025 | 11.55 | 11.66 | 11.31 | 11.36 | 3M |
| 30 December 2025 | 11.60 | 11.62 | 11.28 | 11.59 | 3M |
| 29 December 2025 | 11.71 | 11.76 | 11.46 | 11.61 | 2M |
| 26 December 2025 | 11.81 | 11.88 | 11.61 | 11.81 | 2M |
| 24 December 2025 | 11.88 | 11.91 | 11.81 | 11.87 | 544,200 |
| 23 December 2025 | 12.09 | 12.19 | 11.70 | 11.83 | 2M |
| 22 December 2025 | 12.15 | 12.35 | 12.09 | 12.20 | 2M |
| 19 December 2025 | 11.67 | 12.16 | 11.67 | 12.14 | 3M |
| 18 December 2025 | 11.58 | 11.98 | 11.58 | 11.73 | 2M |
| 17 December 2025 | 11.80 | 11.91 | 11.34 | 11.42 | 2M |
| 16 December 2025 | 11.90 | 11.96 | 11.65 | 11.85 | 2M |
| 15 December 2025 | 12.01 | 12.20 | 11.78 | 11.78 | 2M |
| 12 December 2025 | 11.78 | 12.04 | 11.72 | 11.97 | 2M |
| 11 December 2025 | 11.77 | 12.01 | 11.45 | 11.68 | 2M |
| 10 December 2025 | 11.91 | 12.21 | 11.68 | 11.77 | 4M |
| 9 December 2025 | 11.38 | 11.68 | 11.27 | 11.61 | 3M |
| 8 December 2025 | 11.46 | 11.64 | 11.23 | 11.43 | 3M |
| 5 December 2025 | 11.15 | 11.52 | 11.00 | 11.43 | 3M |
| 4 December 2025 | 11.19 | 11.26 | 11.06 | 11.09 | 2M |
| 3 December 2025 | 10.67 | 11.36 | 10.63 | 11.29 | 5M |
| 2 December 2025 | 10.78 | 10.95 | 10.63 | 10.65 | 4M |
| 1 December 2025 | 9.76 | 10.96 | 9.70 | 10.78 | 6M |
| 28 November 2025 | 9.85 | 9.99 | 9.73 | 9.79 | 1M |
| 26 November 2025 | 9.64 | 9.90 | 9.57 | 9.73 | 2M |
| 25 November 2025 | 9.68 | 9.80 | 9.46 | 9.69 | 3M |
| 24 November 2025 | 9.60 | 9.83 | 9.58 | 9.60 | 2M |
| 21 November 2025 | 9.17 | 9.70 | 9.13 | 9.68 | 2M |
| 20 November 2025 | 9.33 | 9.67 | 9.10 | 9.11 | 2M |
| 19 November 2025 | 9.13 | 9.46 | 8.99 | 9.32 | 3M |
| 18 November 2025 | 9.15 | 9.20 | 8.95 | 9.11 | 2M |
| 17 November 2025 | 9.50 | 9.50 | 9.06 | 9.18 | 4M |
| 14 November 2025 | 9.28 | 9.51 | 9.13 | 9.24 | 2M |
| 13 November 2025 | 10.08 | 10.24 | 9.33 | 9.40 | 4M |
| 12 November 2025 | 9.70 | 10.24 | 9.67 | 10.02 | 4M |
| 11 November 2025 | 8.89 | 9.65 | 8.87 | 9.64 | 4M |
| 10 November 2025 | 8.71 | 8.92 | 8.36 | 8.83 | 3M |
| 7 November 2025 | 8.36 | 8.90 | 8.00 | 8.55 | 6M |
| 6 November 2025 | 7.48 | 7.57 | 7.31 | 7.52 | 4M |
| 5 November 2025 | 7.39 | 7.71 | 7.32 | 7.58 | 2M |
| 4 November 2025 | 7.49 | 7.52 | 7.31 | 7.38 | 2M |
| 3 November 2025 | 7.43 | 7.69 | 7.21 | 7.65 | 2M |
| 31 October 2025 | 7.71 | 7.75 | 7.39 | 7.46 | 1M |
| 30 October 2025 | 7.68 | 7.89 | 7.68 | 7.79 | 1M |
| 29 October 2025 | 8.06 | 8.08 | 7.71 | 7.80 | 2M |