FIGS, Inc. Class A FIGS
Open calendar →FIGS, Inc. Class A Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 6.38 → 9.92 · 55.5%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
10.2900
10.3100
9.7000
9.9200
2,914,396
10.2500
10.4000
10.0600
10.2700
1,219,400
10.1800
10.3400
9.9900
10.2600
1,933,600
Weekend
Weekend
10.2500
10.6300
10.0100
10.3100
4,266,000
10.0600
10.3500
9.8750
10.3200
3,487,000
9.7500
10.1700
9.7500
9.9400
2,577,400
10.0400
10.1200
9.6550
9.7200
1,901,900
10.2200
10.3400
9.9750
10.0000
2,349,800
Weekend
Weekend
10.3900
10.4200
10.0150
10.0400
1,871,300
10.1500
10.4000
10.0200
10.3300
2,740,900
9.8000
10.3200
9.6500
10.2700
5,435,500
10.1600
10.2200
9.6700
9.9000
3,523,200
10.0600
10.2090
9.8200
9.8800
2,662,700
Weekend
Weekend
No trading
10.0500
10.5400
9.8700
9.9900
3,450,000
10.1400
10.3050
10.0200
10.0500
3,156,500
11.0300
11.0550
10.1700
10.2300
4,112,900
11.4800
11.5000
10.8000
11.0800
2,579,600
Weekend
Weekend
11.3400
11.6400
11.1200
11.6000
5,627,600
11.6000
12.0250
11.0500
11.0900
3,797,100
10.9600
11.7900
10.9600
11.7800
3,713,900
11.0200
11.1200
10.9000
11.0300
1,974,800
12.1300
12.1800
11.1000
11.1600
2,385,500
Weekend
Weekend
No trading
12.2400
12.4800
12.0200
12.3100
3,651,400
12.1700
12.9500
12.1700
12.2800
3,530,400
12.3400
12.6600
11.8500
12.2200
4,319,600
12.0600
12.5200
11.9700
12.4200
4,040,000
Weekend
Weekend
11.4500
12.0750
11.1960
11.9600
2,804,600
11.5000
11.6200
11.1300
11.2800
2,660,800
11.6200
11.9850
11.4600
11.4800
3,067,400
11.7500
12.2450
11.3600
11.6600
2,198,900
12 · 8-K
After-hours · 16:28 ET
8-K ↗
12.0300
12.0850
11.5000
11.5800
1,814,900
Weekend
Weekend
11.7200
12.0200
11.7200
11.8700
2,189,800
12.0000
12.0850
11.5700
11.7000
2,714,300
11.5600
12.0000
11.4900
11.9700
2,278,900
11.6000
11.7000
11.3150
11.4300
2,063,000
11.6100
12.0450
11.5500
11.7400
2,034,600
Weekend
Weekend
12.2200
12.2850
11.7200
11.7600
3,129,000
12.5800
12.7500
12.2150
12.2600
2,886,200
12.9700
13.1700
12.6800
12.7200
1,639,300
12.7200
13.0700
12.7000
12.8000
2,410,900
No trading
Weekend
Weekend
12.4700
12.6490
12.3550
12.5400
2,227,600
11.8900
12.5400
11.8000
12.4400
2,161,200
11.4900
12.3500
11.3300
12.1700
2,787,000
11.6800
11.8200
11.3550
11.4800
5,260,500
11.7200
12.1900
11.4500
11.5000
3,975,100
Weekend
Weekend
11.6900
12.0050
11.6500
11.7700
2,765,700
12.2200
12.2950
11.8100
11.9700
2,621,000
11.6200
12.3100
11.5500
12.2100
4,976,100
11.9600
11.9600
11.4550
11.5100
4,439,800
11.6200
12.0900
11.0750
11.9400
6,466,600
Weekend
Weekend
12.1500
12.3600
10.7600
11.6300
11,615,500
11 · 10-Q
After-hours · 16:30 ET
10-Q ↗
10 · 8-K
After-hours · 16:11 ET
8-K ↗
14.7500
15.5800
14.7200
15.3700
6,492,500
14.5100
14.6300
14.1800
14.5000
4,019,200
14.1100
14.6350
13.9600
14.5400
3,380,500
15.0700
15.1550
13.8900
13.9700
5,933,900
Weekend
Weekend
14.8100
15.7700
14.8000
15.4000
4,382,500
14.9100
15.2500
14.6900
14.9600
2,006,300
14.8700
15.5500
14.6300
15.0300
2,392,800
15.6500
15.9100
14.8900
15.0200
2,650,300
16.0000
16.0650
14.9300
15.6100
3,963,500
Weekend
Weekend
16.3000
17.4400
16.0900
16.5100
5,382,500
9 · DEFA14A
After-hours · 16:17 ET
DEFA14A ↗
8 · DEF 14A
After-hours · 16:11 ET
DEF 14A ↗
15.2700
16.2700
15.2500
16.1200
1,882,900
16.1400
16.4900
15.2800
15.4700
2,128,800
16.1400
16.2880
15.6600
15.9100
1,626,600
16.0200
16.2140
15.5400
15.9900
1,916,900
Weekend
Weekend
16.5300
16.6500
16.0200
16.1700
2,311,200
15.4500
16.3400
15.0600
16.0600
3,715,100
14.4200
15.4400
14.3800
15.3900
2,738,400
14.6100
15.2200
14.2400
14.5200
2,785,300
14.2800
14.7490
14.2800
14.4900
1,660,500
Weekend
Weekend
14.6500
14.6500
14.0400
14.2200
2,145,000
14.4500
14.6700
14.0300
14.4800
2,062,600
14.2300
14.9100
14.0860
14.6400
4,022,000
13.1800
13.6300
13.1600
13.5000
2,858,100
15.1100
15.5500
13.2500
13.4000
5,736,700
Weekend
Weekend
No trading
14.2500
14.7500
14.0100
14.6600
3,134,100
15.0200
15.2100
14.5750
14.6200
2,492,000
14.9000
15.1500
14.4860
14.7700
1,777,800
14.8800
14.9000
14.2300
14.4000
1,718,200
Weekend
Weekend
15.2300
15.2500
14.4000
14.7000
2,538,600
15.6200
15.9500
15.3300
15.4300
2,719,900
15.4500
16.0000
14.8750
15.8400
3,762,400
14.6100
15.3250
14.4200
15.2500
2,691,300
14.6400
15.2350
14.4400
14.9700
2,691,700
Weekend
Weekend
14.8400
14.9450
14.1050
14.2100
3,400,900
13.9500
14.3700
13.8500
14.2200
2,514,300
14.5000
14.6190
14.0500
14.4000
3,929,100
15.1100
15.6500
14.3800
14.4000
3,255,400
15.0000
15.4300
14.8600
14.9000
3,601,600
Weekend
Weekend
15.1500
15.4100
14.6400
14.8500
2,437,500
15.5000
15.6100
14.9800
15.0000
2,464,200
15.8900
16.0200
14.8600
15.7000
3,595,200
15.5500
16.3000
15.5500
16.1000
3,419,500
15.9000
15.9750
15.2700
15.4700
5,371,000
Weekend
Weekend
16.8800
16.9150
16.2800
16.4200
2,788,000
16.9300
17.4200
16.5800
16.9700
3,005,400
16.9100
17.4800
16.8100
16.9700
3,805,300
16.4200
17.2000
16.1600
16.9500
5,214,100
15.6400
17.3950
15.2500
17.1200
8,983,700
Weekend
Weekend
14.5700
15.9000
14.3000
15.4500
26,068,000
7 · 10-K
After-hours · 16:29 ET
10-K ↗
6 · 8-K
After-hours · 16:13 ET
8-K ↗
11.0500
12.6600
11.0200
12.4700
9,791,600
11.0200
11.0400
10.3750
10.9600
4,693,000
10.9500
11.2050
10.9450
10.9600
2,589,300
11.0200
11.2380
10.6800
10.9100
2,476,000
Weekend
Weekend
11.0000
11.5100
10.8500
11.2400
3,530,900
10.6700
11.1550
10.6700
11.1100
3,269,600
10.3100
10.7950
10.2750
10.7800
4,171,300
10.2500
10.3300
9.9170
10.2500
2,745,300
No trading
Weekend
Weekend
10.2500
10.4900
10.1700
10.2500
2,359,300
10.5700
10.7500
10.1250
10.2000
3,200,800
10.5800
10.6550
10.3600
10.5200
4,274,700
10.7500
10.7920
10.2600
10.4800
3,205,200
10.8500
10.9250
10.6100
10.7400
1,058,600
Weekend
Weekend
10.6750
11.0100
10.5950
10.7400
2,773,600
10.7200
10.8100
10.2600
10.6100
3,328,600
10.9000
11.0400
10.4100
10.9100
2,632,400
11.1600
11.2400
10.6100
10.8300
1,909,800
10.9200
11.2170
10.7680
11.1000
3,179,000
Weekend
Weekend
11.0900
11.3200
10.6850
10.8100
2,941,200
11.3300
11.5500
11.1900
11.2000
2,226,200
11.4600
11.4900
11.2100
11.2900
1,830,600
11.3100
11.5000
11.0900
11.4400
1,594,900
11.0400
11.7000
11.0400
11.2600
2,013,000
Weekend
Weekend
11.3100
11.3200
10.6850
11.0500
2,474,400
11.6800
11.7800
11.2350
11.3300
1,671,100
11.7800
11.9050
11.1900
11.5800
2,754,900
11.4100
11.6700
11.3250
11.6500
2,202,800
No trading
Weekend
Weekend
12.2500
12.3100
11.5500
11.6000
2,595,800
12.3500
12.5000
12.2700
12.3300
1,306,200
12.2200
12.3950
12.0000
12.3000
2,504,700
12.1400
12.3800
12.0500
12.3000
2,116,800
11.8400
12.1800
11.6600
12.1200
1,556,700
Weekend
Weekend
11.8600
12.4800
11.7500
11.7900
1,781,300
11.7300
12.0360
11.6700
11.8000
2,350,800
11.5000
11.9800
11.3300
11.9800
3,101,900
11.3100
11.7150
11.0200
11.6500
2,615,600
11.4000
11.7900
11.2500
11.2800
2,515,700
Weekend
Weekend
11.3900
11.5300
11.3350
11.3900
1,513,900
No trading
11.5500
11.6600
11.3050
11.3600
2,635,700
11.6000
11.6200
11.2750
11.5900
2,518,700
11.7100
11.7550
11.4600
11.6100
1,723,600
Weekend
Weekend
11.8100
11.8800
11.6100
11.8100
1,901,100
No trading
11.8800
11.9100
11.8050
11.8700
544,200
12.0900
12.1900
11.7000
11.8300
1,697,500
12.1500
12.3480
12.0900
12.2000
1,896,400
Weekend
Weekend
11.6700
12.1600
11.6700
12.1400
3,275,700
11.5800
11.9800
11.5800
11.7300
1,840,800
11.8000
11.9100
11.3400
11.4200
2,132,000
11.9000
11.9600
11.6500
11.8500
2,360,700
5 · 8-K
After-hours · 16:30 ET
8-K ↗
12.0100
12.2000
11.7800
11.7800
2,202,700
Weekend
Weekend
11.7800
12.0400
11.7190
11.9700
2,354,000
11.7700
12.0080
11.4500
11.6800
2,126,100
11.9100
12.2050
11.6800
11.7700
3,878,700
11.3800
11.6800
11.2700
11.6100
3,498,300
11.4600
11.6400
11.2300
11.4300
2,828,600
Weekend
Weekend
11.1500
11.5150
11.0000
11.4300
2,960,200
11.1900
11.2620
11.0600
11.0900
2,010,000
10.6700
11.3600
10.6300
11.2900
4,556,300
10.7800
10.9540
10.6310
10.6500
4,495,800
9.7600
10.9600
9.7000
10.7800
5,808,000
Weekend
Weekend
9.8500
9.9900
9.7300
9.7900
1,427,000
No trading
9.6400
9.9000
9.5700
9.7300
1,730,300
9.6800
9.8000
9.4550
9.6900
2,710,800
9.6000
9.8250
9.5800
9.6000
2,300,700
Weekend
Weekend
9.1700
9.7000
9.1250
9.6800
2,256,800
9.3300
9.6680
9.1000
9.1100
2,363,100
9.1300
9.4600
8.9900
9.3200
3,155,300
9.1500
9.2000
8.9500
9.1100
1,636,600
9.5000
9.5000
9.0600
9.1800
4,054,000
Weekend
Weekend
9.2800
9.5100
9.1320
9.2400
2,327,100
10.0800
10.2400
9.3250
9.4000
4,173,200
9.7000
10.2350
9.6700
10.0200
3,591,600
8.8900
9.6500
8.8650
9.6400
4,122,800
8.7100
8.9200
8.3600
8.8300
3,015,800
Weekend
Weekend
8.3600
8.8980
8.0000
8.5500
5,890,900
4 · 10-Q
After-hours · 16:24 ET
10-Q ↗
3 · 8-K
After-hours · 16:13 ET
8-K ↗
7.4800
7.5700
7.3100
7.5200
3,879,400
7.3900
7.7050
7.3150
7.5800
1,775,300
7.4900
7.5200
7.3100
7.3800
1,971,100
7.4300
7.6850
7.2100
7.6500
1,958,700
Weekend
Weekend
7.7100
7.7500
7.3900
7.4600
1,427,100
7.6800
7.8900
7.6800
7.7900
1,053,700
8.0600
8.0840
7.7100
7.8000
2,316,800
8.1100
8.1600
7.9750
8.1000
1,448,600
8.3100
8.4950
8.1300
8.1500
2,237,300
Weekend
Weekend
8.3300
8.4200
8.2200
8.2300
1,086,700
8.0400
8.2800
7.9750
8.2800
1,045,400
8.0600
8.2360
7.9400
8.0400
1,283,200
8.0600
8.1700
7.9990
8.1700
1,165,100
7.8800
8.1700
7.8600
8.0700
1,431,300
Weekend
Weekend
7.6300
8.0890
7.6200
7.8600
2,501,600
7.7600
7.9300
7.6200
7.6900
1,773,400
7.4000
7.7400
7.4000
7.6700
2,247,700
7.0000
7.2850
6.9600
7.2200
934,300
6.9900
7.1470
6.9900
7.0900
1,050,800
Weekend
Weekend
6.9500
6.9900
6.7700
6.9000
1,008,100
6.9200
7.0570
6.8900
6.9400
1,117,000
7.0700
7.1650
6.8900
6.9000
931,000
6.9600
7.0300
6.9000
7.0100
885,700
7.2000
7.2000
6.9750
7.0300
1,449,000
Weekend
Weekend
7.3600
7.3800
7.1100
7.1100
1,470,300
6.8400
7.3750
6.7420
7.3400
3,127,700
6.6900
6.8150
6.6700
6.7800
1,737,900
6.6400
6.7400
6.6300
6.6900
1,896,200
6.6800
6.6900
6.5750
6.6300
1,951,400
Weekend
Weekend
6.5600
6.6300
6.5300
6.5900
1,902,600
6.6900
6.7200
6.5000
6.5700
1,571,800
6.8600
6.9300
6.6500
6.7800
2,254,000
6.9100
7.0200
6.7400
6.8500
1,883,000
7.1600
7.2700
6.8600
6.8700
3,046,700
Weekend
Weekend
7.4100
7.4250
7.0750
7.2600
6,397,400
7.3600
7.4800
7.2700
7.4400
1,088,200
7.3700
7.5400
7.2150
7.2900
1,173,900
7.3600
7.4300
7.2010
7.3300
1,266,500
7.1400
7.4150
7.1000
7.3400
1,304,200
Weekend
Weekend
7.2500
7.2800
6.9900
7.0800
1,482,600
6.8700
7.3100
6.8200
7.3000
2,457,900
6.6600
6.8300
6.5900
6.8200
1,853,700
6.8200
6.8600
6.5850
6.6500
1,439,100
6.9000
6.9600
6.6850
6.8300
3,064,100
Weekend
Weekend
6.7800
6.9350
6.7200
6.8900
1,769,900
6.5600
6.8450
6.5600
6.8300
1,751,400
6.7100
6.7100
6.5500
6.6000
1,950,200
6.9500
6.9800
6.4950
6.7100
2,271,600
No trading
Weekend
Weekend
7.1300
7.1820
6.9750
7.0500
1,156,900
7.1100
7.1850
7.0050
7.1600
2,157,300
7.0000
7.1800
6.9750
7.0800
1,632,800
6.9500
7.0150
6.9000
7.0000
1,407,800
7.0700
7.1650
6.8950
6.9100
1,627,500
Weekend
Weekend
6.8900
7.2350
6.8400
7.1200
2,547,200
7.1100
7.1700
6.8050
6.9300
1,999,700
7.0600
7.1700
7.0020
7.1400
1,296,000
7.0600
7.3100
7.0450
7.1000
2,091,200
6.9500
7.0650
6.8900
7.0300
2,540,900
Weekend
Weekend
6.8900
6.9800
6.7950
6.9300
1,579,500
6.8000
6.9500
6.7350
6.8400
1,724,100
6.7500
7.0500
6.6900
6.9600
2,977,300
6.3600
6.6600
6.2900
6.6300
1,684,000
6.2800
6.5100
6.1250
6.2700
2,639,600
Weekend
Weekend
7.0000
7.0000
6.0650
6.2200
3,803,100
2 · 10-Q
After-hours · 17:14 ET
10-Q ↗
1 · 8-K
After-hours · 16:30 ET
8-K ↗
6.5200
6.6500
6.3350
6.5500
4,425,000
6.2300
6.4400
6.2000
6.4000
1,791,000
6.2500
6.2700
6.0810
6.1700
1,459,200
6.2000
6.2950
6.1000
6.2200
1,695,000
Weekend
Weekend
6.3100
6.3800
6.0800
6.2100
2,205,700
6.5900
6.7400
6.3600
6.5000
3,824,800
6.6400
6.7450
6.5350
6.5900
1,270,800
6.6800
6.7300
6.5150
6.6700
1,042,500
6.5500
6.7750
6.5400
6.6800
1,487,500
Weekend
Weekend
6.4900
6.5400
6.3000
6.5400
1,128,800
6.5600
6.6200
6.4900
6.4900
1,698,900
6.4400
6.5900
6.3750
6.5400
1,717,700
6.1700
6.4800
6.0800
6.3800
4,749,400
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.