NYSE · FIGS · stock
FIGS, Inc. (FIGS) stock price history
Every NYSE trading session of FIGS, Inc. from May 27, 2021 to Sep 28, 2026: 1,340 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIGS adjusted close, 2021 to 2026
- $50.10
- All time high, 2021
- $17.48
- 52 week high, $6.57 low
- 1,340
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FIGS key facts
- FIGS, Inc. (FIGS) closed at $13.62 on Sep 28, 2026 on NYSE.
- FIGS's all time high close is $50.10, set on Jun 30, 2021; its all time low close is $3.62 on Apr 8, 2025.
- FIGS's 52 week range is $6.57 to $17.48.
- FIGS returned +106.7% over the year to Sep 28, 2026 and -64.8% over five years.
- Since May 27, 2021 FIGS returned -55%, -13.8% a year compounded.
- FIGS's deepest drawdown was -92.8% from Jun 30, 2021 to Apr 8, 2025.
- DataCedar holds 1,340 daily sessions of FIGS history from May 27, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIGS price chart, 2021 to 2026
FIGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | +17.4% |
| 6 months | -7.3% |
| Year to date | +17.5% |
| 1 year | +106.7% |
| 3 years | +131.6% |
| 5 years | -64.8% |
| 10 years | n/a |
| Since May 27, 2021 | -54.6% |
| Compound annual growth, 5.3 years | -13.8% |
FIGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.10 on Jun 30, 2021
- All time low close
- $3.62 on Apr 8, 2025
- 52 week high
- $17.48 on Mar 4, 2026
- 52 week low
- $6.57 on Sep 29, 2025
- Deepest drawdown
- -92.8% from Jun 30, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +26.9% on Aug 7, 2026
- Worst single session
- -28.3% on Nov 8, 2024
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +84%
- Worst calendar year
- 2022, -76%
FIGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 27, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.39 | $17.48 | $9.17 | $13.62 | +19.9% | 594.5M | 185 |
| 2025 | $6.23 | $12.35 | $3.57 | $11.36 | +83.5% | 531.1M | 250 |
| 2024 | $6.88 | $7.05 | $4.30 | $6.19 | -10.9% | 874.9M | 252 |
| 2023 | $6.88 | $10.20 | $5.16 | $6.95 | +3.3% | 743.2M | 250 |
| 2022 | $27.82 | $27.82 | $5.55 | $6.73 | -75.6% | 918.2M | 251 |
| 2021 | $28.30 | $50.40 | $22.04 | $27.56 | n/a | 312.4M | 152 |
FIGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.62 | -11.2% |
| August 2026 | $15.34 | +43.4% |
| July 2026 | $10.70 | +4.6% |
| June 2026 | $10.23 | -13.0% |
| May 2026 | $11.76 | -21.4% |
| April 2026 | $14.96 | +1.3% |
| March 2026 | $14.77 | -4.4% |
| February 2026 | $15.45 | +42.9% |
| January 2026 | $10.81 | -4.8% |
| December 2025 | $11.36 | +16.0% |
| November 2025 | $9.79 | +31.2% |
| October 2025 | $7.46 | +11.5% |
About the FIGS data
Daily bars. 1,340 sessions from May 27, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FHN$F First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
- FHN$H First Horizon Corporation Depositary Shares each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series H
- FICO Fair Isaac Corp.
- FIG Figma, Inc.
- FINS Angel Oak Financial Strategies Income Term Trust
- FINV FinVolution Group
- FIRY Firy Inc.
- FIS Fidelity National Information Services, Inc.
Common questions
FIGS share price history
