Skip to main content
FIGS logo

FIGS, Inc.

FIGSNYSEConsumer DiscretionaryApparel Manufacturing

$20.83Today:- (-)1Y +147.10%

As of Oct 26, 2026 close

Market cap
$4.06B
P/E (TTM)
65.65
Forward P/E
31.48
Dividend yield
-
52-week range
$7.21$20.31
Volume (live)
-
Avg. volume (3M)
3.61M

FIGS (FIGS) Historical Stock Prices

Analyze FIGS (FIGS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FIGS (FIGS) Interactive Price Chart

Interactive historical price chart showing FIGS stock price movements and trends across multiple time periods.

Loading chart...

FIGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FIGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.2320.8720.2020.8320.832.17M
Oct 23, 202620.2320.7320.0920.2020.202.85M
Oct 22, 202620.2020.8620.0220.4620.462.58M
Oct 21, 202619.9020.4619.6019.9819.983.95M
Oct 20, 202619.5720.2119.4919.8619.863.32M
Oct 19, 202619.1619.5718.9319.4519.453.39M
Oct 16, 202619.8820.3118.6619.1219.125.28M
Oct 15, 202618.5019.7118.3219.5419.544.40M
Oct 14, 202617.8918.7317.4618.6318.635.76M
Oct 13, 202617.8019.1817.5818.0018.006.71M
Oct 12, 202615.8917.9815.8717.7417.7411.29M
Oct 9, 202614.9915.8914.9215.7815.783.76M
Oct 8, 202614.1615.0413.9814.9814.985.86M
Oct 7, 202614.0514.6613.9414.0614.066.86M
Oct 6, 202613.7714.4413.6514.1014.103.89M
Oct 5, 202613.5413.7613.2013.6313.631.91M
Oct 2, 202614.0814.1013.5113.5213.522.18M
Oct 1, 202613.8514.2613.7014.0814.082.55M
Sep 30, 202614.1514.3813.7313.8613.863.14M
Sep 29, 202613.6714.2613.6014.0614.062.62M
Sep 28, 202613.2713.8113.1913.6213.622.52M
Sep 25, 202612.5813.4512.5113.4213.424.41M
Sep 24, 202611.9512.5811.8112.4912.492.55M
Sep 23, 202612.8012.9811.9711.9711.972.49M
Sep 22, 202613.3113.3812.8612.9512.952.01M
Sep 21, 202613.2013.3112.8113.1313.131.40M
Sep 18, 202613.0113.1512.9313.0613.062.42M
Sep 17, 202613.1813.3312.9113.0613.061.96M
Sep 16, 202613.3113.4012.8812.9012.902.22M
Sep 15, 202613.8113.8713.0113.2813.281.81M
Sep 14, 202613.2214.2913.2213.9813.983.19M
Sep 11, 202612.9513.4912.9513.3513.353.64M
Sep 10, 202613.1213.2112.6012.9512.953.41M
Sep 9, 202613.5513.7212.9113.2613.263.52M
Sep 8, 202614.1414.1613.4513.6813.684.11M
Sep 4, 202614.8715.2014.3914.4214.423.44M
Sep 3, 202615.1615.2915.0015.2015.201.64M
Sep 2, 202615.2715.4514.9515.0015.001.59M
Sep 1, 202615.2515.3614.9615.2615.261.40M
Aug 31, 202615.4415.7415.0615.3415.341.91M
Aug 28, 202615.2115.6115.1315.4215.422.22M
Aug 27, 202615.3415.3514.8615.1015.102.19M
Aug 26, 202614.8915.3014.6115.2215.221.86M
Aug 25, 202615.2115.2114.3414.6814.682.93M
Aug 24, 202614.7015.2114.6315.2115.212.99M
Aug 21, 202614.5715.0214.4414.6814.682.96M
Aug 20, 202614.1514.5213.8814.4114.411.56M
Aug 19, 202614.3714.5314.0214.4914.491.42M
Aug 18, 202614.2414.5614.1414.1614.161.41M
Aug 17, 202614.5414.7214.2614.3214.321.44M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.