FIGS Stock Price History
NYSE: FIGSConsumer DiscretionaryApparelUSD
15.78+0.80 (+5.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIGS price history at a glance
The price history for FIGS (FIGS) on this page begins on May 24, 2021, when the stock closed at $34.15; it most recently closed at $15.78 on October 5, 2026. The highest price in this record is $50.40, reached on June 28, 2021; the latest close is 68.7% below that peak. Across the 4 complete calendar years in the table, FIGS finished higher in 2 and lower in 2. Its best year was 2025 (+92.7%) and its worst was 2022 (-75.6%).
Over roughly 5 years the share price changed -53.8%, a -13.4% compound annual price return (excluding dividends). In the last 12 months alone, FIGS has gained 127.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $50.40
- Date of high
- Jun 28, 2021
- Low since 2021
- $3.57
- Date of low
- Apr 7, 2025
- 52-week high
- $17.48
- 52-week low
- $6.77
- IPO year
- 2021
- Last close
- $15.78
FIGS returns
1 week
+16.72%
1 month
+19.00%
3 months
+57.17%
6 months
+10.97%
Year to date
+38.91%
1 year
+127.38%
3 years
+152.88%
5 years
-56.56%
FIGS price return, excluding dividends.
FIGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.78 | +38.54% |
| 2025 | 11.39 | +92.72% |
| 2024 | 5.91 | -14.96% |
| 2023 | 6.95 | +3.27% |
| 2022 | 6.73 | -75.58% |
| 2021* | 27.56 | -19.30% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FIGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.99 | 15.89 | 14.93 | 15.78 | +5.34% | |
| 14.16 | 15.04 | 13.98 | 14.98 | +6.54% | |
| 14.05 | 14.66 | 13.94 | 14.06 | -0.28% | |
| 13.77 | 14.44 | 13.66 | 14.10 | +3.45% | |
| 13.54 | 13.76 | 13.20 | 13.63 | +0.81% | |
| 14.08 | 14.10 | 13.51 | 13.52 | -3.98% | |
| 13.85 | 14.26 | 13.70 | 14.08 | +1.59% | |
| 14.15 | 14.38 | 13.73 | 13.86 | -1.42% | |
| 13.67 | 14.26 | 13.60 | 14.06 | +3.23% | |
| 13.27 | 13.82 | 13.19 | 13.62 | +1.49% | |
| 12.58 | 13.45 | 12.51 | 13.42 | +7.45% | |
| 11.95 | 12.58 | 11.81 | 12.49 | +4.34% | |
| 12.80 | 12.99 | 11.97 | 11.97 | -7.57% | |
| 13.31 | 13.39 | 12.86 | 12.95 | -1.37% | |
| 13.20 | 13.31 | 12.81 | 13.13 | +0.54% | |
| 13.01 | 13.15 | 12.93 | 13.06 | 0.00% | |
| 13.18 | 13.33 | 12.91 | 13.06 | +1.24% | |
| 13.31 | 13.40 | 12.88 | 12.90 | -2.86% | |
| 13.81 | 13.87 | 13.01 | 13.28 | -5.01% | |
| 13.22 | 14.29 | 13.22 | 13.98 | +4.72% | |
| 12.95 | 13.49 | 12.95 | 13.35 | +3.09% | |
| 13.12 | 13.21 | 12.60 | 12.95 | -2.34% | |
| 13.55 | 13.72 | 12.91 | 13.26 | -3.07% | |
| 14.14 | 14.16 | 13.45 | 13.68 | -5.13% | |
| 14.87 | 15.20 | 14.39 | 14.42 | -5.13% | |
| 15.16 | 15.29 | 15.00 | 15.20 | +1.33% | |
| 15.27 | 15.45 | 14.95 | 15.00 | -1.70% | |
| 15.25 | 15.36 | 14.96 | 15.26 | -0.52% | |
| 15.44 | 15.74 | 15.06 | 15.34 | -0.52% | |
| 15.21 | 15.61 | 15.13 | 15.42 | +2.12% | |
| 15.34 | 15.35 | 14.86 | 15.10 | -0.79% | |
| 14.89 | 15.30 | 14.61 | 15.22 | +3.68% | |
| 15.21 | 15.21 | 14.34 | 14.68 | -3.48% | |
| 14.70 | 15.21 | 14.63 | 15.21 | +3.61% | |
| 14.57 | 15.02 | 14.44 | 14.68 | +1.87% | |
| 14.15 | 14.52 | 13.88 | 14.41 | -0.55% | |
| 14.37 | 14.53 | 14.02 | 14.49 | +2.33% | |
| 14.24 | 14.56 | 14.14 | 14.16 | -1.12% | |
| 14.54 | 14.72 | 14.26 | 14.32 | -2.52% | |
| 14.52 | 14.80 | 14.36 | 14.69 | -1.01% | |
| 14.46 | 14.87 | 13.92 | 14.84 | +2.91% | |
| 14.30 | 14.62 | 13.94 | 14.42 | +1.05% | |
| 14.38 | 14.59 | 13.56 | 14.27 | -0.83% | |
| 14.39 | 14.95 | 13.86 | 14.39 | +0.91% | |
| 15.20 | 16.38 | 14.11 | 14.26 | +26.87% | |
| 10.86 | 11.25 | 10.78 | 11.24 | +2.93% | |
| 10.80 | 11.07 | 10.73 | 10.92 | +0.65% | |
| 10.42 | 11.29 | 10.41 | 10.85 | -0.28% | |
| 10.86 | 11.22 | 10.67 | 10.88 | +1.68% | |
| 10.57 | 10.76 | 10.43 | 10.70 | +2.00% | |
| 10.60 | 10.76 | 10.11 | 10.49 | -0.66% | |
| 10.50 | 10.92 | 10.31 | 10.56 | +2.23% | |
| 10.07 | 10.38 | 9.78 | 10.33 | +4.03% | |
| 9.57 | 10.01 | 9.57 | 9.93 | +4.42% | |
| 9.41 | 9.63 | 9.22 | 9.51 | +2.92% | |
| 9.79 | 9.79 | 9.17 | 9.24 | -6.85% | |
| 10.29 | 10.31 | 9.70 | 9.92 | -3.41% | |
| 10.25 | 10.40 | 10.06 | 10.27 | +0.10% | |
| 10.18 | 10.34 | 9.99 | 10.26 | -0.48% | |
| 10.25 | 10.63 | 10.01 | 10.31 | -0.10% | |
| 10.06 | 10.35 | 9.88 | 10.32 | +3.82% | |
| 9.75 | 10.17 | 9.75 | 9.94 | +2.26% | |
| 10.04 | 10.12 | 9.66 | 9.72 | -2.80% | |
| 10.22 | 10.34 | 9.98 | 10.00 | -0.40% | |
| 10.39 | 10.42 | 10.02 | 10.04 | -2.81% | |
| 10.15 | 10.40 | 10.02 | 10.33 | +0.58% | |
| 9.80 | 10.32 | 9.65 | 10.27 | +3.74% | |
| 10.16 | 10.22 | 9.67 | 9.90 | +0.20% | |
| 10.06 | 10.21 | 9.82 | 9.88 | -1.10% | |
| 10.05 | 10.54 | 9.87 | 9.99 | -0.60% | |
| 10.14 | 10.31 | 10.02 | 10.05 | -1.76% | |
| 11.03 | 11.06 | 10.17 | 10.23 | -7.67% | |
| 11.48 | 11.50 | 10.80 | 11.08 | -4.48% | |
| 11.34 | 11.64 | 11.12 | 11.60 | +4.60% | |
| 11.60 | 12.03 | 11.05 | 11.09 | -5.86% | |
| 10.96 | 11.79 | 10.96 | 11.78 | +6.80% | |
| 11.02 | 11.12 | 10.90 | 11.03 | -1.16% | |
| 12.13 | 12.18 | 11.10 | 11.16 | -9.34% | |
| 12.24 | 12.48 | 12.02 | 12.31 | +0.24% | |
| 12.17 | 12.95 | 12.17 | 12.28 | +0.49% | |
| 12.34 | 12.66 | 11.85 | 12.22 | -1.61% | |
| 12.06 | 12.52 | 11.97 | 12.42 | +3.85% | |
| 11.45 | 12.08 | 11.20 | 11.96 | +6.03% | |
| 11.50 | 11.62 | 11.13 | 11.28 | -1.74% | |
| 11.62 | 11.99 | 11.46 | 11.48 | -1.54% | |
| 11.75 | 12.25 | 11.36 | 11.66 | +0.69% | |
| 12.03 | 12.09 | 11.50 | 11.58 | -2.44% | |
| 11.72 | 12.02 | 11.72 | 11.87 | +1.45% | |
| 12.00 | 12.09 | 11.57 | 11.70 | -2.26% | |
| 11.56 | 12.00 | 11.49 | 11.97 | +4.72% | |
| 11.60 | 11.70 | 11.32 | 11.43 | -2.64% | |
| 11.61 | 12.05 | 11.55 | 11.74 | -0.17% | |
| 12.22 | 12.29 | 11.72 | 11.76 | -4.08% | |
| 12.58 | 12.75 | 12.22 | 12.26 | -3.62% | |
| 12.97 | 13.17 | 12.68 | 12.72 | -0.63% | |
| 12.72 | 13.07 | 12.70 | 12.80 | +2.07% | |
| 12.47 | 12.65 | 12.36 | 12.54 | +0.80% | |
| 11.89 | 12.54 | 11.80 | 12.44 | +2.22% | |
| 11.49 | 12.35 | 11.33 | 12.17 | +6.01% | |
| 11.68 | 11.82 | 11.36 | 11.48 | -0.17% | |
| 11.72 | 12.19 | 11.45 | 11.50 | -2.29% | |
| 11.69 | 12.01 | 11.65 | 11.77 | -1.67% | |
| 12.22 | 12.30 | 11.81 | 11.97 | -1.97% | |
| 11.62 | 12.31 | 11.55 | 12.21 | +6.08% | |
| 11.96 | 11.96 | 11.46 | 11.51 | -3.60% | |
| 11.62 | 12.09 | 11.08 | 11.94 | +2.67% | |
| 12.15 | 12.36 | 10.76 | 11.63 | -24.33% | |
| 14.75 | 15.58 | 14.72 | 15.37 | +6.00% | |
| 14.51 | 14.63 | 14.18 | 14.50 | -0.28% | |
| 14.11 | 14.64 | 13.96 | 14.54 | +4.08% | |
| 15.07 | 15.16 | 13.89 | 13.97 | -9.29% | |
| 14.81 | 15.77 | 14.80 | 15.40 | +2.94% | |
| 14.91 | 15.25 | 14.69 | 14.96 | -0.47% | |
| 14.87 | 15.55 | 14.63 | 15.03 | +0.07% | |
| 15.65 | 15.91 | 14.89 | 15.02 | -3.78% | |
| 16.00 | 16.07 | 14.93 | 15.61 | -5.45% | |
| 16.30 | 17.44 | 16.09 | 16.51 | +2.42% | |
| 15.27 | 16.27 | 15.25 | 16.12 | +4.20% | |
| 16.14 | 16.49 | 15.28 | 15.47 | -2.77% | |
| 16.14 | 16.29 | 15.66 | 15.91 | -0.50% | |
| 16.02 | 16.21 | 15.54 | 15.99 | -1.11% | |
| 16.53 | 16.65 | 16.02 | 16.17 | +0.68% | |
| 15.45 | 16.34 | 15.06 | 16.06 | +4.35% | |
| 14.42 | 15.44 | 14.38 | 15.39 | +5.99% | |
| 14.61 | 15.22 | 14.24 | 14.52 | +0.21% | |
| 14.28 | 14.75 | 14.28 | 14.49 | +1.90% | |
| 14.65 | 14.65 | 14.04 | 14.22 | -1.80% | |
| 14.45 | 14.67 | 14.03 | 14.48 | -1.09% | |
| 14.23 | 14.91 | 14.09 | 14.64 | +8.44% | |
| 13.18 | 13.63 | 13.16 | 13.50 | +0.75% | |
| 15.11 | 15.55 | 13.25 | 13.40 | -8.59% | |
| 14.25 | 14.75 | 14.01 | 14.66 | +0.27% | |
| 15.02 | 15.21 | 14.58 | 14.62 | -1.02% | |
| 14.90 | 15.15 | 14.49 | 14.77 | +2.57% | |
| 14.88 | 14.90 | 14.23 | 14.40 | -2.04% | |
| 15.23 | 15.25 | 14.40 | 14.70 | -4.73% | |
| 15.62 | 15.95 | 15.33 | 15.43 | -2.59% | |
| 15.45 | 16.00 | 14.88 | 15.84 | +3.87% | |
| 14.61 | 15.33 | 14.42 | 15.25 | +1.87% | |
| 14.64 | 15.24 | 14.44 | 14.97 | +5.35% | |
| 14.84 | 14.95 | 14.11 | 14.21 | -0.07% | |
| 13.95 | 14.37 | 13.85 | 14.22 | -1.25% | |
| 14.50 | 14.62 | 14.05 | 14.40 | 0.00% | |
| 15.11 | 15.65 | 14.38 | 14.40 | -3.36% | |
| 15.00 | 15.43 | 14.86 | 14.90 | +0.34% | |
| 15.15 | 15.41 | 14.64 | 14.85 | -1.00% | |
| 15.50 | 15.61 | 14.98 | 15.00 | -4.46% | |
| 15.89 | 16.02 | 14.86 | 15.70 | -2.48% | |
| 15.55 | 16.30 | 15.55 | 16.10 | +4.07% | |
| 15.90 | 15.98 | 15.27 | 15.47 | -5.79% | |
| 16.88 | 16.92 | 16.28 | 16.42 | -3.24% | |
| 16.93 | 17.42 | 16.58 | 16.97 | 0.00% | |
| 16.91 | 17.48 | 16.81 | 16.97 | +0.12% | |
| 16.42 | 17.20 | 16.16 | 16.95 | -0.99% | |
| 15.64 | 17.40 | 15.25 | 17.12 | +10.81% | |
| 14.57 | 15.90 | 14.30 | 15.45 | +23.90% | |
| 11.05 | 12.66 | 11.02 | 12.47 | +13.78% | |
| 11.02 | 11.04 | 10.38 | 10.96 | 0.00% | |
| 10.95 | 11.21 | 10.95 | 10.96 | +0.46% | |
| 11.02 | 11.24 | 10.68 | 10.91 | -2.94% | |
| 11.00 | 11.51 | 10.85 | 11.24 | +1.17% | |
| 10.67 | 11.16 | 10.67 | 11.11 | +3.06% | |
| 10.31 | 10.80 | 10.28 | 10.78 | +5.17% | |
| 10.25 | 10.33 | 9.92 | 10.25 | 0.00% | |
| 10.25 | 10.49 | 10.17 | 10.25 | +0.49% | |
| 10.57 | 10.75 | 10.13 | 10.20 | -3.04% | |
| 10.58 | 10.66 | 10.36 | 10.52 | +0.38% | |
| 10.75 | 10.79 | 10.26 | 10.48 | -2.42% | |
| 10.85 | 10.93 | 10.61 | 10.74 | 0.00% | |
| 10.68 | 11.01 | 10.60 | 10.74 | +1.23% | |
| 10.72 | 10.81 | 10.26 | 10.61 | -2.75% | |
| 10.90 | 11.04 | 10.41 | 10.91 | +0.74% | |
| 11.16 | 11.24 | 10.61 | 10.83 | -2.43% | |
| 10.92 | 11.22 | 10.77 | 11.10 | +2.68% | |
| 11.09 | 11.32 | 10.69 | 10.81 | -3.48% | |
| 11.33 | 11.55 | 11.19 | 11.20 | -0.80% | |
| 11.46 | 11.49 | 11.21 | 11.29 | -1.31% | |
| 11.31 | 11.50 | 11.09 | 11.44 | +1.60% | |
| 11.04 | 11.70 | 11.04 | 11.26 | +1.90% | |
| 11.31 | 11.32 | 10.69 | 11.05 | -2.47% | |
| 11.68 | 11.78 | 11.24 | 11.33 | -2.16% | |
| 11.78 | 11.91 | 11.19 | 11.58 | -0.60% | |
| 11.41 | 11.67 | 11.33 | 11.65 | +0.43% | |
| 12.25 | 12.31 | 11.55 | 11.60 | -5.92% | |
| 12.35 | 12.50 | 12.27 | 12.33 | +0.24% | |
| 12.22 | 12.40 | 12.00 | 12.30 | 0.00% | |
| 12.14 | 12.38 | 12.05 | 12.30 | +1.49% | |
| 11.84 | 12.18 | 11.66 | 12.12 | +2.80% | |
| 11.86 | 12.48 | 11.75 | 11.79 | -0.08% | |
| 11.73 | 12.04 | 11.67 | 11.80 | -1.50% | |
| 11.50 | 11.98 | 11.33 | 11.98 | +2.83% | |
| 11.31 | 11.72 | 11.02 | 11.65 | +3.28% | |
| 11.40 | 11.79 | 11.25 | 11.28 | -0.97% | |
| 11.39 | 11.53 | 11.34 | 11.39 | +0.26% | |
| 11.55 | 11.66 | 11.31 | 11.36 | -1.98% | |
| 11.60 | 11.62 | 11.28 | 11.59 | -0.17% | |
| 11.71 | 11.76 | 11.46 | 11.61 | -1.69% | |
| 11.81 | 11.88 | 11.61 | 11.81 | -0.51% | |
| 11.88 | 11.91 | 11.81 | 11.87 | +0.34% | |
| 12.09 | 12.19 | 11.70 | 11.83 | -3.03% | |
| 12.15 | 12.35 | 12.09 | 12.20 | +0.49% | |
| 11.67 | 12.16 | 11.67 | 12.14 | +3.50% | |
| 11.58 | 11.98 | 11.58 | 11.73 | +2.71% | |
| 11.80 | 11.91 | 11.34 | 11.42 | -3.63% | |
| 11.90 | 11.96 | 11.65 | 11.85 | +0.59% | |
| 12.01 | 12.20 | 11.78 | 11.78 | -1.59% | |
| 11.78 | 12.04 | 11.72 | 11.97 | +2.48% | |
| 11.77 | 12.01 | 11.45 | 11.68 | -0.76% | |
| 11.91 | 12.21 | 11.68 | 11.77 | +1.38% | |
| 11.38 | 11.68 | 11.27 | 11.61 | +1.57% | |
| 11.46 | 11.64 | 11.23 | 11.43 | 0.00% | |
| 11.15 | 11.52 | 11.00 | 11.43 | +3.07% | |
| 11.19 | 11.26 | 11.06 | 11.09 | -1.77% | |
| 10.67 | 11.36 | 10.63 | 11.29 | +6.01% | |
| 10.78 | 10.95 | 10.63 | 10.65 | -1.21% | |
| 9.76 | 10.96 | 9.70 | 10.78 | +10.11% | |
| 9.85 | 9.99 | 9.73 | 9.79 | +0.62% | |
| 9.64 | 9.90 | 9.57 | 9.73 | +0.41% | |
| 9.68 | 9.80 | 9.46 | 9.69 | +0.94% | |
| 9.60 | 9.83 | 9.58 | 9.60 | -0.83% | |
| 9.17 | 9.70 | 9.13 | 9.68 | +6.26% | |
| 9.33 | 9.67 | 9.10 | 9.11 | -2.25% | |
| 9.13 | 9.46 | 8.99 | 9.32 | +2.31% | |
| 9.15 | 9.20 | 8.95 | 9.11 | -0.76% | |
| 9.50 | 9.50 | 9.06 | 9.18 | -0.65% | |
| 9.28 | 9.51 | 9.13 | 9.24 | -1.70% | |
| 10.08 | 10.24 | 9.33 | 9.40 | -6.19% | |
| 9.70 | 10.24 | 9.67 | 10.02 | +3.94% | |
| 8.89 | 9.65 | 8.87 | 9.64 | +9.17% | |
| 8.71 | 8.92 | 8.36 | 8.83 | +3.27% | |
| 8.36 | 8.90 | 8.00 | 8.55 | +13.70% | |
| 7.48 | 7.57 | 7.31 | 7.52 | -0.79% | |
| 7.39 | 7.71 | 7.32 | 7.58 | +2.71% | |
| 7.49 | 7.52 | 7.31 | 7.38 | -3.53% | |
| 7.43 | 7.69 | 7.21 | 7.65 | +2.55% | |
| 7.71 | 7.75 | 7.39 | 7.46 | -4.24% | |
| 7.68 | 7.89 | 7.68 | 7.79 | -0.13% | |
| 8.06 | 8.08 | 7.71 | 7.80 | -3.70% | |
| 8.11 | 8.16 | 7.98 | 8.10 | -0.61% | |
| 8.31 | 8.50 | 8.13 | 8.15 | -0.97% | |
| 8.33 | 8.42 | 8.22 | 8.23 | -0.60% | |
| 8.04 | 8.28 | 7.98 | 8.28 | +2.99% | |
| 8.06 | 8.24 | 7.94 | 8.04 | -1.59% | |
| 8.06 | 8.17 | 8.00 | 8.17 | +1.24% | |
| 7.88 | 8.17 | 7.86 | 8.07 | +2.67% | |
| 7.63 | 8.09 | 7.62 | 7.86 | +2.21% | |
| 7.76 | 7.93 | 7.62 | 7.69 | +0.26% | |
| 7.40 | 7.74 | 7.40 | 7.67 | +6.23% | |
| 7.00 | 7.29 | 6.96 | 7.22 | +1.83% | |
| 6.99 | 7.15 | 6.99 | 7.09 | +2.75% | |
| 6.95 | 6.99 | 6.77 | 6.90 | -0.58% | |
| 6.92 | 7.06 | 6.89 | 6.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIGS chart for longer ranges.