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 |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 45.38 | -0.20 | -0.44% | 45.58 | 45.60 | 45.38 | 1,725 |
| Apr 01 2025 | 45.58 | -0.65 | -1.41% | 46.00 | 46.99 | 45.58 | 2,492 |
| Mar 31 2025 | 46.23 | -0.06 | -0.13% | 46.48 | 46.52 | 45.95 | 6,491 |
| Mar 28 2025 | 46.29 | 0.06 | 0.13% | 46.28 | 46.50 | 46.01 | 1,855 |
| Mar 27 2025 | 46.23 | 0.23 | 0.50% | 46.42 | 46.43 | 46.00 | 7,454 |
| Mar 26 2025 | 46.00 | 0.00 | 0.00% | 46.60 | 46.80 | 45.98 | 7,641 |
| Mar 25 2025 | 46.00 | -0.32 | -0.69% | 46.55 | 46.97 | 46.00 | 2,757 |
| Mar 24 2025 | 46.32 | -0.42 | -0.90% | 46.49 | 46.97 | 46.00 | 2,655 |
| Mar 21 2025 | 46.74 | 0.45 | 0.97% | 46.29 | 46.91 | 46.00 | 4,722 |
| Mar 20 2025 | 46.29 | 0.07 | 0.15% | 46.20 | 46.69 | 45.93 | 1,979 |
| Mar 19 2025 | 46.22 | 0.00 | 0.00% | 46.22 | 47.13 | 46.00 | 3,337 |
| Mar 18 2025 | 46.22 | -0.27 | -0.58% | 46.72 | 46.72 | 45.80 | 42,406 |
| Mar 17 2025 | 46.49 | -0.80 | -1.69% | 46.00 | 46.80 | 45.96 | 1,889 |
| Mar 14 2025 | 47.29 | 0.82 | 1.76% | 46.80 | 47.29 | 45.98 | 2,891 |
| Mar 13 2025 | 46.47 | 0.47 | 1.02% | 46.00 | 46.80 | 46.00 | 1,888 |
| Mar 12 2025 | 46.00 | -0.15 | -0.33% | 45.00 | 46.13 | 45.00 | 3,003 |
| Mar 11 2025 | 46.15 | 0.82 | 1.81% | 45.97 | 46.48 | 45.02 | 966 |
| Mar 10 2025 | 45.33 | -0.75 | -1.63% | 46.79 | 46.79 | 43.78 | 4,294 |
| Mar 07 2025 | 46.08 | -0.18 | -0.39% | 46.26 | 46.97 | 45.90 | 1,920 |
| Mar 06 2025 | 46.26 | 0.09 | 0.19% | 46.17 | 46.82 | 45.07 | 1,449 |
| Mar 05 2025 | 46.17 | -0.24 | -0.52% | 45.96 | 48.50 | 45.96 | 1,934 |
| Feb 28 2025 | 46.41 | 1.42 | 3.16% | 45.00 | 47.00 | 45.00 | 2,740 |
| Feb 27 2025 | 44.99 | 0.19 | 0.42% | 44.79 | 45.00 | 44.38 | 890 |
| Feb 26 2025 | 44.80 | 0.05 | 0.11% | 44.76 | 44.80 | 44.34 | 1,486 |
| Feb 25 2025 | 44.75 | 0.25 | 0.56% | 44.49 | 44.80 | 43.81 | 1,178 |
| Feb 24 2025 | 44.50 | 0.71 | 1.62% | 43.79 | 45.60 | 43.13 | 3,931 |
| Feb 21 2025 | 43.79 | 1.37 | 3.23% | 42.93 | 43.86 | 42.42 | 5,131 |
| Feb 20 2025 | 42.42 | -0.37 | -0.86% | 43.22 | 43.35 | 42.29 | 1,730 |
| Feb 19 2025 | 42.79 | -0.64 | -1.47% | 42.66 | 43.36 | 42.31 | 4,078 |
| Feb 18 2025 | 43.43 | 0.59 | 1.38% | 42.84 | 43.49 | 42.26 | 1,680 |
| Feb 17 2025 | 42.84 | 0.48 | 1.13% | 42.45 | 42.86 | 42.20 | 1,502 |
| Feb 14 2025 | 42.36 | 0.23 | 0.55% | 42.15 | 42.40 | 41.81 | 776 |
| Feb 13 2025 | 42.13 | 0.34 | 0.81% | 41.99 | 42.13 | 41.40 | 1,171 |
| Feb 12 2025 | 41.79 | -0.20 | -0.48% | 42.00 | 42.00 | 41.70 | 967 |
| Feb 11 2025 | 41.99 | 0.40 | 0.96% | 42.00 | 42.31 | 41.41 | 756 |
| Feb 10 2025 | 41.59 | -0.56 | -1.33% | 42.48 | 42.48 | 41.55 | 1,907 |
| Feb 07 2025 | 42.15 | 0.18 | 0.43% | 42.39 | 42.97 | 41.19 | 2,647 |
| Feb 06 2025 | 41.97 | 0.44 | 1.06% | 41.53 | 43.97 | 41.50 | 1,621 |
| Feb 05 2025 | 41.53 | -0.89 | -2.10% | 43.57 | 43.57 | 41.07 | 4,121 |
| Feb 04 2025 | 42.42 | 0.22 | 0.52% | 42.63 | 43.65 | 42.04 | 978 |
| Feb 03 2025 | 42.20 | -0.30 | -0.71% | 42.50 | 45.36 | 41.50 | 8,801 |
| Jan 31 2025 | 42.50 | -0.39 | -0.91% | 42.89 | 43.20 | 41.99 | 10,153 |
| Jan 30 2025 | 42.89 | 0.47 | 1.11% | 42.42 | 42.89 | 42.04 | 2,572 |
| Jan 29 2025 | 42.42 | 0.77 | 1.85% | 42.06 | 42.44 | 41.77 | 2,438 |
| Jan 28 2025 | 41.65 | -0.75 | -1.77% | 42.41 | 43.85 | 41.50 | 3,756 |
| Jan 27 2025 | 42.40 | -1.00 | -2.30% | 43.40 | 43.49 | 42.40 | 3,263 |
| Jan 24 2025 | 43.40 | -0.10 | -0.23% | 44.15 | 44.31 | 43.39 | 1,115 |
| Jan 23 2025 | 43.50 | -0.69 | -1.56% | 43.75 | 44.26 | 43.36 | 2,108 |
| Jan 22 2025 | 44.19 | -0.21 | -0.47% | 44.85 | 44.85 | 43.00 | 2,475 |
| Jan 21 2025 | 44.40 | 0.33 | 0.75% | 44.56 | 44.90 | 44.18 | 939 |
| Jan 20 2025 | 44.07 | -0.43 | -0.97% | 45.00 | 45.00 | 44.00 | 2,531 |
| Jan 17 2025 | 44.50 | -0.50 | -1.11% | 45.00 | 45.47 | 44.25 | 4,507 |
| Jan 16 2025 | 45.00 | -0.10 | -0.22% | 45.10 | 45.34 | 44.84 | 729 |
| Jan 15 2025 | 45.10 | 0.30 | 0.67% | 44.50 | 45.16 | 44.50 | 1,333 |
| Jan 14 2025 | 44.80 | -0.01 | -0.02% | 44.82 | 45.16 | 44.51 | 538 |
| Jan 13 2025 | 44.81 | -0.69 | -1.52% | 45.00 | 45.49 | 44.81 | 3,598 |
| Jan 10 2025 | 45.50 | 0.10 | 0.22% | 45.60 | 46.08 | 44.50 | 2,415 |
| Jan 09 2025 | 45.40 | -0.93 | -2.01% | 46.00 | 46.00 | 45.00 | 3,483 |
| Jan 08 2025 | 46.33 | -0.67 | -1.43% | 47.00 | 47.00 | 46.00 | 964 |
| Jan 07 2025 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 46.58 | 146 |
| Jan 06 2025 | 47.00 | 0.00 | 0.00% | 46.08 | 47.46 | 45.50 | 2,052 |
| Jan 03 2025 | 47.00 | 2.00 | 4.44% | 45.09 | 47.04 | 45.00 | 1,419 |
