Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIGS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 56.32 | -0.08 | -0.14% | 56.40 | 56.41 | 56.05 | 1,308 |
| May 16 2024 | 56.40 | 0.08 | 0.14% | 56.59 | 56.88 | 56.33 | 841 |
| May 15 2024 | 56.32 | 0.25 | 0.45% | 56.38 | 56.42 | 56.08 | 1,853 |
| May 14 2024 | 56.07 | -0.25 | -0.44% | 56.32 | 56.35 | 56.07 | 2,289 |
| May 13 2024 | 56.32 | -0.22 | -0.39% | 56.66 | 56.88 | 56.32 | 1,250 |
| May 10 2024 | 56.54 | 0.24 | 0.43% | 56.40 | 56.54 | 56.04 | 2,340 |
| May 09 2024 | 56.30 | -0.34 | -0.60% | 56.60 | 56.60 | 55.99 | 2,384 |
| May 08 2024 | 56.64 | -0.24 | -0.42% | 56.80 | 56.80 | 56.20 | 479 |
| May 07 2024 | 56.88 | -0.77 | -1.34% | 56.89 | 56.93 | 56.51 | 1,670 |
| May 06 2024 | 57.65 | 0.05 | 0.09% | 57.50 | 57.89 | 56.87 | 1,256 |
| May 03 2024 | 57.60 | 0.49 | 0.86% | 57.10 | 57.61 | 56.16 | 6,685 |
| May 02 2024 | 57.11 | -0.24 | -0.42% | 57.34 | 57.49 | 56.00 | 5,565 |
| Apr 30 2024 | 57.35 | 0.12 | 0.21% | 57.21 | 57.50 | 56.99 | 3,742 |
| Apr 29 2024 | 57.23 | -0.34 | -0.59% | 57.69 | 57.69 | 56.94 | 4,208 |
| Apr 26 2024 | 57.57 | -0.05 | -0.09% | 57.64 | 57.64 | 57.26 | 846 |
| Apr 25 2024 | 57.62 | 0.17 | 0.30% | 57.45 | 57.96 | 57.25 | 1,692 |
| Apr 24 2024 | 57.45 | 0.00 | 0.00% | 57.57 | 58.00 | 57.24 | 1,517 |
| Apr 23 2024 | 57.45 | -0.05 | -0.09% | 57.47 | 57.55 | 57.21 | 2,811 |
| Apr 22 2024 | 57.50 | -0.39 | -0.67% | 57.89 | 57.98 | 57.00 | 4,705 |
| Apr 19 2024 | 57.89 | 0.79 | 1.38% | 57.31 | 57.90 | 57.31 | 2,314 |
| Apr 18 2024 | 57.10 | -0.65 | -1.13% | 57.40 | 57.92 | 56.00 | 3,425 |
| Apr 17 2024 | 57.75 | -0.57 | -0.98% | 58.01 | 58.33 | 57.60 | 2,105 |
| Apr 16 2024 | 58.32 | -0.16 | -0.27% | 58.69 | 58.96 | 57.20 | 3,776 |
| Apr 15 2024 | 58.48 | -0.34 | -0.58% | 58.51 | 58.70 | 58.13 | 2,619 |
| Apr 12 2024 | 58.82 | 0.00 | 0.00% | 58.82 | 59.17 | 58.55 | 1,153 |
| Apr 11 2024 | 58.82 | -0.28 | -0.47% | 58.61 | 59.05 | 58.51 | 3,414 |
| Apr 10 2024 | 59.10 | 0.00 | 0.00% | 59.29 | 59.39 | 58.80 | 2,934 |
| Apr 09 2024 | 59.10 | -0.45 | -0.76% | 59.07 | 59.44 | 59.07 | 2,632 |
| Apr 08 2024 | 59.55 | 0.05 | 0.08% | 59.51 | 59.85 | 59.20 | 1,677 |
| Apr 05 2024 | 59.50 | -0.14 | -0.23% | 59.70 | 59.71 | 59.21 | 1,840 |
| Apr 04 2024 | 59.64 | 0.09 | 0.15% | 59.55 | 59.94 | 59.52 | 1,428 |
| Apr 03 2024 | 59.55 | -0.32 | -0.53% | 59.87 | 59.98 | 59.55 | 2,556 |
| Apr 02 2024 | 59.87 | 0.21 | 0.35% | 59.67 | 59.97 | 59.20 | 2,971 |
| Apr 01 2024 | 59.66 | -0.34 | -0.57% | 59.57 | 60.13 | 59.36 | 2,291 |
| Mar 28 2024 | 60.00 | 0.44 | 0.74% | 59.55 | 60.00 | 59.55 | 1,606 |
| Mar 27 2024 | 59.56 | 0.33 | 0.56% | 59.25 | 59.64 | 59.25 | 1,224 |
| Mar 26 2024 | 59.23 | -0.27 | -0.45% | 59.73 | 59.73 | 59.22 | 3,100 |
| Mar 25 2024 | 59.50 | 0.05 | 0.08% | 59.59 | 59.73 | 59.27 | 2,282 |
| Mar 22 2024 | 59.45 | -0.24 | -0.40% | 59.69 | 59.75 | 59.40 | 1,301 |
| Mar 21 2024 | 59.69 | 0.22 | 0.37% | 59.46 | 59.73 | 59.21 | 1,479 |
| Mar 20 2024 | 59.47 | -0.31 | -0.52% | 59.78 | 59.78 | 59.21 | 3,665 |
| Mar 19 2024 | 59.78 | 0.28 | 0.47% | 59.89 | 59.90 | 59.51 | 2,118 |
| Mar 18 2024 | 59.50 | 0.42 | 0.71% | 59.20 | 59.89 | 59.20 | 2,922 |
| Mar 15 2024 | 59.08 | 0.00 | 0.00% | 59.08 | 59.41 | 59.00 | 3,661 |
| Mar 14 2024 | 59.08 | -0.02 | -0.03% | 59.10 | 59.17 | 59.00 | 8,223 |
| Mar 13 2024 | 59.10 | -0.20 | -0.34% | 59.32 | 59.32 | 59.00 | 3,540 |
| Mar 12 2024 | 59.30 | -0.08 | -0.13% | 59.38 | 59.38 | 59.03 | 3,666 |
| Mar 11 2024 | 59.38 | -0.04 | -0.07% | 59.43 | 59.43 | 59.28 | 1,113 |
| Mar 08 2024 | 59.42 | 0.12 | 0.20% | 59.29 | 59.43 | 59.15 | 780 |
| Mar 07 2024 | 59.30 | 0.06 | 0.10% | 59.23 | 59.50 | 59.00 | 4,412 |
| Mar 06 2024 | 59.24 | -0.09 | -0.15% | 59.46 | 59.48 | 59.02 | 2,138 |
| Mar 05 2024 | 59.33 | -0.60 | -1.00% | 59.92 | 59.92 | 59.00 | 5,067 |
| Mar 04 2024 | 59.93 | -0.07 | -0.12% | 60.00 | 60.17 | 59.27 | 2,914 |
| Mar 01 2024 | 60.00 | -0.48 | -0.79% | 60.00 | 60.43 | 59.14 | 1,569 |
| Feb 29 2024 | 60.48 | 0.58 | 0.97% | 59.90 | 60.57 | 59.11 | 2,156 |
| Feb 28 2024 | 59.90 | 0.55 | 0.93% | 59.37 | 59.90 | 59.01 | 4,347 |
| Feb 27 2024 | 59.35 | -0.48 | -0.80% | 59.60 | 59.77 | 59.06 | 5,390 |
| Feb 26 2024 | 59.83 | -0.73 | -1.21% | 60.59 | 60.66 | 59.00 | 10,392 |
| Feb 23 2024 | 60.56 | -0.39 | -0.64% | 61.02 | 61.02 | 59.80 | 5,251 |
| Feb 22 2024 | 60.95 | -0.15 | -0.25% | 61.10 | 61.10 | 60.89 | 1,067 |
| Feb 21 2024 | 61.10 | -0.40 | -0.65% | 61.50 | 61.89 | 60.68 | 1,891 |
| Feb 20 2024 | 61.50 | 0.92 | 1.52% | 60.50 | 61.98 | 60.50 | 3,087 |
| Feb 19 2024 | 60.58 | 0.21 | 0.35% | 60.37 | 60.68 | 60.28 | 1,475 |
