Daily trading records

FIGS Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for FIGS.

The verified trading-day record runs from June 15, 2026 through September 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free FIGS email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review FIGS's price trend and period performance.

The chart connects verified session closes from June 12, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-13.47%

From the September 1, 2026 close of $15.26 to $13.205 on September 9, 2026.

20-session performance

-7.46%

From the August 11, 2026 close of $14.27 to $13.205 on September 9, 2026.

60-session performance

+10.41%

From the June 12, 2026 close of $11.96 to $13.205 on September 9, 2026.

FIGS Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$13.55$13.72$13.09$13.2051,022,301-$0.475 (-3.47%)
$14.14$14.1636$13.45$13.684,142,078-$0.74 (-5.13%)
$14.87$15.20$14.39$14.423,485,436-$0.78 (-5.13%)
$15.16$15.29$15.00$15.201,681,779+$0.20 (+1.33%)
$15.27$15.445$14.945$15.001,737,098-$0.26 (-1.70%)
$15.25$15.36$14.96$15.261,758,050-$0.08 (-0.52%)
$15.44$15.7373$15.06$15.341,957,796-$0.08 (-0.52%)
$15.21$15.61$15.13$15.422,224,705+$0.32 (+2.12%)
$15.34$15.35$14.86$15.102,310,011-$0.12 (-0.79%)
$14.89$15.30$14.61$15.221,858,906+$0.54 (+3.68%)
$15.21$15.21$14.34$14.682,936,446-$0.53 (-3.48%)
$14.70$15.21$14.63$15.212,998,453+$0.53 (+3.61%)
$14.57$15.02$14.44$14.682,956,340+$0.27 (+1.87%)
$14.15$14.515$13.88$14.411,561,152-$0.08 (-0.55%)
$14.37$14.53$14.02$14.491,427,397+$0.33 (+2.33%)
$14.24$14.56$14.14$14.161,411,453-$0.16 (-1.12%)
$14.54$14.72$14.26$14.321,440,903-$0.37 (-2.52%)
$14.52$14.795$14.36$14.691,451,064-$0.15 (-1.01%)
$14.46$14.87$13.92$14.842,847,142+$0.42 (+2.91%)
$14.30$14.62$13.935$14.422,362,268+$0.15 (+1.05%)
$14.38$14.59$13.5597$14.273,369,965-$0.12 (-0.83%)
$14.39$14.9487$13.86$14.395,087,442+$0.13 (+0.91%)
$15.20$16.38$14.11$14.2611,255,427+$3.02 (+26.87%)
$10.86$11.25$10.78$11.244,701,515+$0.32 (+2.93%)
$10.795$11.07$10.73$10.922,109,342+$0.07 (+0.65%)
$10.42$11.285$10.41$10.854,022,955-$0.03 (-0.28%)
$10.86$11.22$10.67$10.885,115,592+$0.18 (+1.68%)
$10.57$10.755$10.43$10.705,089,197+$0.21 (+2.00%)
$10.60$10.76$10.105$10.493,441,191-$0.07 (-0.66%)
$10.50$10.92$10.31$10.563,564,004+$0.23 (+2.23%)
$10.07$10.38$9.78$10.331,883,532+$0.40 (+4.03%)
$9.57$10.01$9.57$9.932,135,164+$0.42 (+4.42%)
$9.41$9.63$9.2207$9.512,080,588+$0.27 (+2.92%)
$9.79$9.79$9.17$9.243,304,046-$0.68 (-6.85%)
$10.29$10.31$9.70$9.922,914,400-$0.35 (-3.41%)
$10.25$10.40$10.06$10.271,219,454+$0.01 (+0.10%)
$10.18$10.34$9.99$10.261,933,820-$0.05 (-0.48%)
$10.25$10.63$10.01$10.314,266,064-$0.01 (-0.10%)
$10.06$10.35$9.875$10.323,487,247+$0.38 (+3.82%)
$9.75$10.1699$9.75$9.942,577,422+$0.22 (+2.26%)
$10.04$10.12$9.655$9.721,901,906-$0.28 (-2.80%)
$10.22$10.34$9.975$10.002,349,846-$0.04 (-0.40%)
$10.39$10.42$10.015$10.041,871,502-$0.29 (-2.81%)
$10.15$10.40$10.0203$10.332,741,158+$0.06 (+0.58%)
$9.80$10.32$9.65$10.275,435,526+$0.37 (+3.74%)
$10.16$10.22$9.67$9.903,523,170+$0.02 (+0.20%)
$10.06$10.2086$9.82$9.882,662,918-$0.11 (-1.10%)
$10.05$10.54$9.87$9.993,449,996-$0.06 (-0.60%)
$10.14$10.305$10.02$10.053,156,524-$0.18 (-1.76%)
$11.03$11.055$10.17$10.234,112,931-$0.85 (-7.67%)
$11.48$11.50$10.80$11.082,579,600-$0.52 (-4.48%)
$11.34$11.64$11.12$11.605,627,702+$0.51 (+4.60%)
$11.60$12.025$11.05$11.093,797,145-$0.69 (-5.86%)
$10.96$11.79$10.96$11.783,713,853+$0.75 (+6.80%)
$11.02$11.12$10.90$11.031,974,839-$0.13 (-1.16%)
$12.13$12.18$11.10$11.162,385,900-$1.15 (-9.34%)
$12.24$12.48$12.02$12.313,651,742+$0.03 (+0.24%)
$12.17$12.95$12.17$12.283,530,367+$0.06 (+0.49%)
$12.34$12.66$11.8501$12.224,319,581-$0.20 (-1.61%)
$12.06$12.52$11.97$12.424,039,967+$0.46 (+3.85%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the FIGS company profile.Review FIGS valuation and profitability metrics.Review FIGS analyst price targets.

Read the frequently asked questions.

What is FIGS's latest verified closing price?

FIGS closed at $13.205 on September 9, 2026.

What period does FIGS's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 9, 2026.

What data is included in FIGS's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does FIGS's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for FIGS's daily prices?

Daily aggregate prices are provided by Polygon.