NYSE:FIGS | Historical Stock Price | FIGS, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.62$6.15$10.44$17.73$30.12$51.162021-05-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.56$27.561,275,200——
2021-12-30$27.48$27.482,706,600——
2021-12-29$26.31$26.311,566,000——
2021-12-28$25.71$25.711,021,300——
2021-12-27$26.12$26.122,510,900——
2021-12-23$26.36$26.362,221,100——
2021-12-22$25.51$25.511,078,500——
2021-12-21$25.25$25.253,177,200——
2021-12-20$23.91$23.912,989,100——
2021-12-17$25.13$25.1310,567,700——
2021-12-16$22.94$22.944,392,500——
2021-12-15$25.03$25.033,967,100——
2021-12-14$25.13$25.132,754,700——
2021-12-13$25.74$25.745,329,900——
2021-12-10$24.65$24.6515,538,100——
2021-12-09$31.22$31.222,105,300——
2021-12-08$33.72$33.722,281,900——
2021-12-07$33.31$33.312,869,700——
2021-12-06$31.26$31.262,584,900——
2021-12-03$30.02$30.022,227,100——
2021-12-02$32.22$32.221,679,200——
2021-12-01$30.89$30.891,722,400——
2021-11-30$33.24$33.241,890,200——
2021-11-29$33.46$33.462,163,300——
2021-11-26$32.78$32.781,490,900——
2021-11-24$32.96$32.961,929,800——
2021-11-23$30.70$30.702,393,300——
2021-11-22$32.85$32.852,978,900——
2021-11-19$31.95$31.951,706,100——
2021-11-18$30.72$30.722,990,200——
2021-11-17$32.25$32.252,201,200——
2021-11-16$34.00$34.005,045,100——
2021-11-15$33.72$33.722,804,600——
2021-11-12$34.96$34.962,405,700——
2021-11-11$34.10$34.108,904,400——
2021-11-10$38.98$38.982,712,500——
2021-11-09$40.18$40.181,454,600——
2021-11-08$40.13$40.131,199,700——
2021-11-05$42.82$42.821,183,900——
2021-11-04$41.76$41.762,088,100——
2021-11-03$42.27$42.274,382,900——
2021-11-02$34.31$34.311,226,000——
2021-11-01$34.52$34.521,236,000——
2021-10-29$33.61$33.61879,700——
2021-10-28$33.15$33.151,881,500——
2021-10-27$32.75$32.751,673,900——
2021-10-26$35.65$35.65756,200——
2021-10-25$37.24$37.241,148,200——
2021-10-22$37.00$37.00795,700——
2021-10-21$37.52$37.52721,800——
2021-10-20$35.98$35.98669,300——
2021-10-19$36.89$36.89864,000——
2021-10-18$36.02$36.021,149,700——
2021-10-15$36.33$36.331,111,300——
2021-10-14$36.98$36.981,085,800——
2021-10-13$36.77$36.771,347,700——
2021-10-12$36.80$36.80866,500——
2021-10-11$35.33$35.33693,200——
2021-10-08$35.84$35.84905,000——
2021-10-07$37.34$37.34962,400——
2021-10-06$37.50$37.50799,900——
2021-10-05$37.36$37.361,162,600——
2021-10-04$36.18$36.181,072,100——
2021-10-01$37.91$37.911,592,600——
2021-09-30$37.14$37.142,404,100——
2021-09-29$38.92$38.921,352,600——
2021-09-28$38.73$38.731,697,500——
2021-09-27$39.02$39.021,446,700——
2021-09-24$38.33$38.331,655,300——
2021-09-23$39.32$39.321,148,800——
2021-09-22$37.75$37.751,422,900——
2021-09-21$37.69$37.692,719,400——
2021-09-20$38.74$38.742,435,700——
2021-09-17$41.21$41.214,492,200——
2021-09-16$42.42$42.426,410,200——
2021-09-15$40.66$40.662,366,900——
2021-09-14$40.50$40.502,005,900——
2021-09-13$43.82$43.821,389,600——
2021-09-10$43.63$43.632,322,800——
2021-09-09$42.36$42.361,440,600——
2021-09-08$42.18$42.181,719,400——
2021-09-07$45.18$45.181,055,000——
2021-09-03$44.50$44.501,171,600——
2021-09-02$45.36$45.362,362,000——
2021-09-01$44.33$44.331,497,500——
2021-08-31$41.01$41.011,418,400——
2021-08-30$41.85$41.852,105,900——
2021-08-27$39.45$39.453,693,800——
2021-08-26$36.28$36.281,760,100——
2021-08-25$37.01$37.011,933,600——
2021-08-24$37.38$37.382,496,100——
2021-08-23$35.24$35.242,110,600——
2021-08-20$36.75$36.751,412,800——
2021-08-19$38.18$38.181,748,500——
2021-08-18$39.67$39.671,524,500——
2021-08-17$41.46$41.461,326,600——
2021-08-16$42.03$42.032,489,800——
2021-08-13$42.33$42.334,724,300——
2021-08-12$42.01$42.012,190,900——
2021-08-11$40.85$40.851,435,900——
2021-08-10$39.83$39.83931,600——
2021-08-09$40.02$40.021,390,100——
2021-08-06$39.56$39.561,412,400——
2021-08-05$39.69$39.691,203,400——
2021-08-04$36.29$36.291,569,300——
2021-08-03$36.49$36.491,314,900——
2021-08-02$36.22$36.22711,400——
2021-07-30$36.40$36.40779,200——
2021-07-29$36.29$36.29727,400——
2021-07-28$36.75$36.751,056,100——
2021-07-27$37.48$37.481,439,400——
2021-07-26$39.09$39.09451,900——
2021-07-23$39.75$39.75444,900——
2021-07-22$40.63$40.63691,200——
2021-07-21$41.17$41.17729,900——
2021-07-20$39.08$39.08731,900——
2021-07-19$36.75$36.751,007,900——
2021-07-16$38.61$38.61647,000——
2021-07-15$38.85$38.851,848,500——
2021-07-14$40.25$40.252,500,500——
2021-07-13$45.56$45.561,281,600——
2021-07-12$44.24$44.241,185,700——
2021-07-09$42.65$42.651,432,300——
2021-07-08$44.56$44.561,114,000——
2021-07-07$45.16$45.16955,100——
2021-07-06$46.04$46.041,173,300——
2021-07-02$44.04$44.041,685,000——
2021-07-01$45.87$45.871,764,500——
2021-06-30$50.10$50.101,494,800——
2021-06-29$47.16$47.161,424,300——
2021-06-28$48.72$48.722,075,700——
2021-06-25$43.46$43.46969,200——
2021-06-24$43.37$43.371,376,200——
2021-06-23$46.51$46.511,131,900——
2021-06-22$45.21$45.213,302,700——
2021-06-21$42.61$42.613,203,700——
2021-06-18$36.40$36.40562,300——
2021-06-17$36.51$36.511,608,500——
2021-06-16$34.24$34.24860,600——
2021-06-15$34.00$34.00420,900——
2021-06-14$34.90$34.90458,500——
2021-06-11$34.18$34.18401,000——
2021-06-10$33.94$33.94769,200——
2021-06-09$33.13$33.131,047,500——
2021-06-08$32.21$32.21841,900——
2021-06-07$30.32$30.32760,200——
2021-06-04$31.35$31.35749,400——
2021-06-03$31.77$31.772,881,600——
2021-06-02$31.81$31.812,479,400——
2021-06-01$31.76$31.764,806,300——
2021-05-28$34.15$34.153,491,000——
2021-05-27$30.02$30.0213,079,000——