Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,468.98 +604.17 (+0.96%) CMC Crypto 200
1,385.74 -10.80 (-0.77%)
FIGS, Inc. (FIGS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8400 | 4.9700 | 4.8300 | 4.9200 | 4.9200 | 1,802,500 |
| 25 Apr 2024 | 4.7700 | 4.8700 | 4.6600 | 4.8100 | 4.8100 | 2,405,500 |
| 24 Apr 2024 | 4.7800 | 4.8800 | 4.7050 | 4.8200 | 4.8200 | 2,379,900 |
| 23 Apr 2024 | 4.7200 | 4.8500 | 4.7200 | 4.7900 | 4.7900 | 1,321,500 |
| 22 Apr 2024 | 4.8000 | 4.8200 | 4.6800 | 4.7600 | 4.7600 | 2,047,800 |
| 19 Apr 2024 | 4.6800 | 4.8400 | 4.6800 | 4.7900 | 4.7900 | 2,546,500 |
| 18 Apr 2024 | 4.7100 | 4.7700 | 4.6100 | 4.7200 | 4.7200 | 2,328,600 |
| 17 Apr 2024 | 4.7000 | 4.7400 | 4.6400 | 4.7100 | 4.7100 | 1,968,300 |
| 16 Apr 2024 | 4.6800 | 4.7280 | 4.6000 | 4.6600 | 4.6600 | 1,511,900 |
| 15 Apr 2024 | 4.9600 | 4.9950 | 4.7200 | 4.7300 | 4.7300 | 2,137,000 |
| 12 Apr 2024 | 5.0800 | 5.1100 | 4.9300 | 4.9400 | 4.9400 | 1,799,100 |
| 11 Apr 2024 | 5.2700 | 5.4050 | 5.0800 | 5.1300 | 5.1300 | 2,001,000 |
| 10 Apr 2024 | 5.1700 | 5.2600 | 5.1200 | 5.2300 | 5.2300 | 1,817,700 |
| 09 Apr 2024 | 5.2700 | 5.4600 | 5.2600 | 5.3700 | 5.3700 | 2,908,200 |
| 08 Apr 2024 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | 5.2700 | 4,084,000 |
| 05 Apr 2024 | 4.6400 | 5.0300 | 4.6200 | 4.9600 | 4.9600 | 3,449,600 |
| 04 Apr 2024 | 4.5200 | 4.7800 | 4.5200 | 4.7000 | 4.7000 | 4,578,500 |
| 03 Apr 2024 | 4.4500 | 4.5200 | 4.3700 | 4.4700 | 4.4700 | 2,787,400 |
| 02 Apr 2024 | 4.5100 | 4.6590 | 4.4350 | 4.4900 | 4.4900 | 4,810,100 |
| 01 Apr 2024 | 4.9700 | 4.9700 | 4.8150 | 4.8500 | 4.8500 | 4,377,300 |
| 28 Mar 2024 | 4.9800 | 5.0890 | 4.9000 | 4.9800 | 4.9800 | 2,583,700 |
| 27 Mar 2024 | 4.8300 | 5.0100 | 4.8150 | 4.9700 | 4.9700 | 3,094,900 |
| 26 Mar 2024 | 4.8200 | 4.8700 | 4.7300 | 4.8000 | 4.8000 | 3,057,100 |
| 25 Mar 2024 | 4.9300 | 5.0000 | 4.7400 | 4.7500 | 4.7500 | 2,458,100 |
| 22 Mar 2024 | 4.9500 | 4.9500 | 4.8450 | 4.8900 | 4.8900 | 2,019,800 |
| 21 Mar 2024 | 4.9600 | 5.0400 | 4.9250 | 4.9800 | 4.9800 | 2,657,900 |
| 20 Mar 2024 | 4.8500 | 5.0600 | 4.7550 | 4.9700 | 4.9700 | 3,373,500 |
| 19 Mar 2024 | 4.9100 | 4.9800 | 4.8500 | 4.8900 | 4.8900 | 2,398,000 |
| 18 Mar 2024 | 5.0000 | 5.0000 | 4.7950 | 4.9500 | 4.9500 | 3,807,800 |
| 15 Mar 2024 | 4.9300 | 5.0400 | 4.9100 | 5.0300 | 5.0300 | 5,056,600 |
| 14 Mar 2024 | 5.2100 | 5.2260 | 4.9050 | 4.9700 | 4.9700 | 3,325,000 |
| 13 Mar 2024 | 5.2600 | 5.3800 | 5.1950 | 5.2100 | 5.2100 | 3,054,600 |
| 12 Mar 2024 | 5.5500 | 5.5500 | 5.2700 | 5.2900 | 5.2900 | 3,267,800 |
| 11 Mar 2024 | 5.5800 | 5.7600 | 5.5200 | 5.5200 | 5.5200 | 4,548,400 |
| 08 Mar 2024 | 5.1900 | 5.6100 | 5.1000 | 5.6100 | 5.6100 | 4,321,500 |
| 07 Mar 2024 | 5.4000 | 5.4900 | 5.3200 | 5.3600 | 5.3600 | 2,885,500 |
| 06 Mar 2024 | 5.5500 | 5.5700 | 5.3400 | 5.3800 | 5.3800 | 3,310,800 |
| 05 Mar 2024 | 5.4300 | 5.7000 | 5.3600 | 5.4800 | 5.4800 | 4,218,600 |
| 04 Mar 2024 | 5.2000 | 5.5550 | 5.1750 | 5.5300 | 5.5300 | 6,002,100 |
| 01 Mar 2024 | 5.2300 | 5.3100 | 5.0900 | 5.1900 | 5.1900 | 7,716,100 |
| 29 Feb 2024 | 5.0100 | 5.3400 | 4.9500 | 5.2300 | 5.2300 | 39,695,900 |
| 28 Feb 2024 | 5.8600 | 6.1200 | 5.8200 | 6.0300 | 6.0300 | 6,653,400 |
| 27 Feb 2024 | 5.7100 | 6.0500 | 5.6700 | 5.9600 | 5.9600 | 4,038,400 |
| 26 Feb 2024 | 5.8500 | 5.9400 | 5.6200 | 5.6200 | 5.6200 | 4,933,000 |
| 23 Feb 2024 | 6.0000 | 6.1000 | 5.8600 | 5.8700 | 5.8700 | 2,454,500 |
| 22 Feb 2024 | 6.2300 | 6.4000 | 5.9900 | 6.0200 | 6.0200 | 2,903,700 |
| 21 Feb 2024 | 6.2400 | 6.3500 | 6.1300 | 6.2100 | 6.2100 | 3,411,000 |
| 20 Feb 2024 | 6.1500 | 6.2700 | 6.1500 | 6.2600 | 6.2600 | 2,256,100 |
| 16 Feb 2024 | 6.3400 | 6.4100 | 6.2650 | 6.2700 | 6.2700 | 2,020,900 |
| 15 Feb 2024 | 6.5200 | 6.5500 | 6.3700 | 6.4700 | 6.4700 | 1,942,100 |
| 14 Feb 2024 | 6.2000 | 6.4400 | 6.1100 | 6.4200 | 6.4200 | 1,925,300 |
| 13 Feb 2024 | 6.2300 | 6.3100 | 6.0000 | 6.0600 | 6.0600 | 3,597,000 |
| 12 Feb 2024 | 6.1300 | 6.5800 | 6.1000 | 6.5600 | 6.5600 | 4,676,300 |
| 09 Feb 2024 | 6.0700 | 6.1900 | 6.0200 | 6.1300 | 6.1300 | 1,684,400 |
| 08 Feb 2024 | 5.9100 | 6.1000 | 5.8900 | 6.0700 | 6.0700 | 2,993,400 |
| 07 Feb 2024 | 5.9600 | 5.9920 | 5.8600 | 5.8800 | 5.8800 | 1,985,900 |
| 06 Feb 2024 | 5.8200 | 6.0000 | 5.7700 | 5.9700 | 5.9700 | 2,016,300 |
| 05 Feb 2024 | 5.8100 | 5.9350 | 5.7200 | 5.8500 | 5.8500 | 2,718,700 |
| 02 Feb 2024 | 5.7900 | 5.9500 | 5.7300 | 5.8800 | 5.8800 | 2,188,000 |
| 01 Feb 2024 | 5.8200 | 5.9200 | 5.6800 | 5.8900 | 5.8900 | 3,751,200 |
| 31 Jan 2024 | 5.8900 | 6.0600 | 5.7500 | 5.7600 | 5.7600 | 3,718,800 |
| 30 Jan 2024 | 6.0600 | 6.0800 | 5.9100 | 5.9400 | 5.9400 | 3,418,300 |
| 29 Jan 2024 | 6.1000 | 6.2400 | 6.0400 | 6.1900 | 6.1900 | 3,380,700 |
| 26 Jan 2024 | 6.0000 | 6.2450 | 5.9900 | 6.1100 | 6.1100 | 4,018,000 |
| 25 Jan 2024 | 6.0500 | 6.0800 | 5.8950 | 5.9400 | 5.9400 | 2,430,400 |
| 24 Jan 2024 | 6.1400 | 6.3100 | 5.9000 | 5.9800 | 5.9800 | 4,761,900 |
| 23 Jan 2024 | 6.1100 | 6.1300 | 5.7700 | 5.8400 | 5.8400 | 3,381,400 |
| 22 Jan 2024 | 5.9800 | 6.1500 | 5.8800 | 5.9900 | 5.9900 | 3,736,500 |
| 19 Jan 2024 | 5.9700 | 5.9700 | 5.7400 | 5.9200 | 5.9200 | 3,898,400 |
| 18 Jan 2024 | 5.9500 | 6.0430 | 5.6100 | 5.9500 | 5.9500 | 6,004,400 |
| 17 Jan 2024 | 5.8600 | 5.9200 | 5.7500 | 5.8900 | 5.8900 | 4,092,200 |
| 16 Jan 2024 | 6.0100 | 6.0450 | 5.9300 | 5.9700 | 5.9700 | 2,911,200 |
| 12 Jan 2024 | 6.2200 | 6.2900 | 6.0700 | 6.1000 | 6.1000 | 3,302,000 |
| 11 Jan 2024 | 6.1300 | 6.2050 | 6.0200 | 6.1500 | 6.1500 | 4,901,700 |
| 10 Jan 2024 | 6.1100 | 6.3000 | 6.0300 | 6.1600 | 6.1600 | 3,047,900 |
| 09 Jan 2024 | 6.1100 | 6.2600 | 5.9800 | 6.1300 | 6.1300 | 4,043,700 |
| 08 Jan 2024 | 6.2100 | 6.4300 | 6.1400 | 6.2100 | 6.2100 | 4,364,000 |
| 05 Jan 2024 | 6.0800 | 6.2600 | 5.9300 | 6.1500 | 6.1500 | 6,646,800 |
| 04 Jan 2024 | 6.2800 | 6.3650 | 6.1400 | 6.1500 | 6.1500 | 3,483,300 |
| 03 Jan 2024 | 6.5300 | 6.5500 | 6.2600 | 6.3100 | 6.3100 | 3,986,100 |
| 02 Jan 2024 | 6.8800 | 6.8800 | 6.5500 | 6.6900 | 6.6900 | 4,499,800 |
| 29 Dec 2023 | 7.3300 | 7.3800 | 6.8700 | 6.9500 | 6.9500 | 3,101,200 |
| 28 Dec 2023 | 7.4600 | 7.4600 | 7.2900 | 7.3700 | 7.3700 | 1,804,900 |
| 27 Dec 2023 | 7.6400 | 7.8000 | 7.4500 | 7.5400 | 7.5400 | 1,934,200 |
| 26 Dec 2023 | 7.9800 | 7.9800 | 7.6100 | 7.6500 | 7.6500 | 1,992,500 |
| 22 Dec 2023 | 7.7300 | 7.9700 | 7.6800 | 7.9400 | 7.9400 | 2,535,300 |
| 21 Dec 2023 | 7.4500 | 7.8350 | 7.4500 | 7.8200 | 7.8200 | 2,537,300 |
| 20 Dec 2023 | 7.4800 | 7.7200 | 7.3400 | 7.3500 | 7.3500 | 4,100,300 |
| 19 Dec 2023 | 7.0400 | 7.5900 | 7.0400 | 7.5100 | 7.5100 | 3,266,400 |
| 18 Dec 2023 | 7.1900 | 7.2550 | 6.9800 | 6.9900 | 6.9900 | 2,211,900 |
| 15 Dec 2023 | 7.4700 | 7.4750 | 7.1200 | 7.1400 | 7.1400 | 2,724,800 |
| 14 Dec 2023 | 7.2500 | 7.8800 | 7.2400 | 7.4100 | 7.4100 | 4,490,000 |
| 13 Dec 2023 | 6.8700 | 7.0900 | 6.7000 | 7.0600 | 7.0600 | 2,394,700 |
| 12 Dec 2023 | 6.9800 | 7.0000 | 6.7100 | 6.8800 | 6.8800 | 1,878,100 |
| 11 Dec 2023 | 6.9400 | 7.1300 | 6.9350 | 7.0000 | 7.0000 | 2,128,000 |
| 08 Dec 2023 | 6.9900 | 7.1200 | 6.9000 | 6.9400 | 6.9400 | 1,589,800 |
| 07 Dec 2023 | 7.1200 | 7.1700 | 6.9300 | 7.0100 | 7.0100 | 2,362,900 |
| 06 Dec 2023 | 7.0000 | 7.2150 | 6.8700 | 7.1600 | 7.1600 | 2,918,400 |
| 05 Dec 2023 | 7.2800 | 7.3300 | 6.8900 | 6.9400 | 6.9400 | 4,195,000 |
| 04 Dec 2023 | 7.4800 | 7.5100 | 7.2000 | 7.3600 | 7.3600 | 3,445,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.