Comparing Back to the side-by-side chart ↗
Figs Inc (FIGS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.88 | 20.31 | 18.66 | 19.12 | -2.15% | 5,285,242 |
| 2026-10-15 | 18.50 | 19.71 | 18.32 | 19.54 | +4.88% | 4,408,883 |
| 2026-10-14 | 17.89 | 18.73 | 17.46 | 18.63 | +3.50% | 5,766,265 |
| 2026-10-13 | 17.80 | 19.18 | 17.58 | 18.00 | +1.47% | 6,721,570 |
| 2026-10-12 | 15.89 | 17.98 | 15.87 | 17.74 | +12.42% | 11,312,700 |
| 2026-10-09 | 14.99 | 15.89 | 14.92 | 15.78 | +5.34% | 3,757,895 |
| 2026-10-08 | 14.16 | 15.04 | 13.98 | 14.98 | +6.54% | 5,966,873 |
| 2026-10-07 | 14.05 | 14.66 | 13.94 | 14.06 | -0.28% | 7,252,366 |
| 2026-10-06 | 13.77 | 14.44 | 13.65 | 14.10 | +3.45% | 3,958,153 |
| 2026-10-05 | 13.54 | 13.76 | 13.20 | 13.63 | +0.81% | 1,956,002 |
| 2026-10-02 | 14.08 | 14.10 | 13.51 | 13.52 | -3.98% | 2,209,073 |
| 2026-10-01 | 13.85 | 14.26 | 13.70 | 14.08 | +1.59% | 2,574,207 |
| 2026-09-30 | 14.15 | 14.38 | 13.73 | 13.86 | -1.42% | 3,258,885 |
| 2026-09-29 | 13.67 | 14.26 | 13.60 | 14.06 | +3.23% | 2,626,364 |
| 2026-09-28 | 13.27 | 13.82 | 13.19 | 13.62 | +1.49% | 2,517,397 |
| 2026-09-25 | 12.58 | 13.45 | 12.51 | 13.42 | +7.45% | 4,450,025 |
| 2026-09-24 | 11.95 | 12.58 | 11.81 | 12.49 | +4.34% | 2,552,358 |
| 2026-09-23 | 12.80 | 12.98 | 11.97 | 11.97 | -7.57% | 2,489,164 |
| 2026-09-22 | 13.31 | 13.38 | 12.86 | 12.95 | -1.37% | 2,033,387 |
| 2026-09-21 | 13.20 | 13.31 | 12.81 | 13.13 | +0.54% | 1,438,004 |
| 2026-09-18 | 13.01 | 13.15 | 12.93 | 13.06 | +0.00% | 2,445,838 |
| 2026-09-17 | 13.18 | 13.33 | 12.91 | 13.06 | +1.24% | 1,972,348 |
| 2026-09-16 | 13.31 | 13.40 | 12.88 | 12.90 | -2.86% | 2,266,093 |
| 2026-09-15 | 13.81 | 13.87 | 13.01 | 13.28 | -5.01% | 1,823,376 |
| 2026-09-14 | 13.22 | 14.29 | 13.22 | 13.98 | +4.72% | 3,225,835 |
| 2026-09-11 | 12.95 | 13.49 | 12.95 | 13.35 | +3.09% | 3,697,765 |
| 2026-09-10 | 13.12 | 13.21 | 12.60 | 12.95 | -2.34% | 3,455,215 |
| 2026-09-09 | 13.55 | 13.72 | 12.91 | 13.26 | -3.07% | 3,588,093 |
| 2026-09-08 | 14.14 | 14.16 | 13.45 | 13.68 | -5.13% | 4,142,135 |
| 2026-09-04 | 14.87 | 15.20 | 14.39 | 14.42 | -5.13% | 3,485,436 |
| 2026-09-03 | 15.16 | 15.29 | 15.00 | 15.20 | +1.33% | 1,681,779 |
| 2026-09-02 | 15.27 | 15.45 | 14.95 | 15.00 | -1.70% | 1,737,097 |
| 2026-09-01 | 15.25 | 15.36 | 14.96 | 15.26 | -0.52% | 1,758,050 |
| 2026-08-31 | 15.44 | 15.74 | 15.06 | 15.34 | -0.52% | 1,957,795 |
| 2026-08-28 | 15.21 | 15.61 | 15.13 | 15.42 | +2.12% | 2,224,704 |
| 2026-08-27 | 15.34 | 15.35 | 14.86 | 15.10 | -0.79% | 2,310,010 |
| 2026-08-26 | 14.89 | 15.30 | 14.61 | 15.22 | +3.68% | 1,858,905 |
| 2026-08-25 | 15.21 | 15.21 | 14.34 | 14.68 | -3.48% | 2,936,446 |
| 2026-08-24 | 14.70 | 15.21 | 14.63 | 15.21 | +3.61% | 2,998,452 |
| 2026-08-21 | 14.57 | 15.02 | 14.44 | 14.68 | +1.87% | 2,956,339 |
| 2026-08-20 | 14.15 | 14.52 | 13.88 | 14.41 | -0.55% | 1,561,152 |
| 2026-08-19 | 14.37 | 14.53 | 14.02 | 14.49 | +2.33% | 1,427,397 |
| 2026-08-18 | 14.24 | 14.56 | 14.14 | 14.16 | -1.12% | 1,411,452 |
| 2026-08-17 | 14.54 | 14.72 | 14.26 | 14.32 | -2.52% | 1,440,902 |
| 2026-08-14 | 14.52 | 14.79 | 14.36 | 14.69 | -1.01% | 1,451,064 |
| 2026-08-13 | 14.46 | 14.87 | 13.92 | 14.84 | +2.91% | 2,847,141 |
| 2026-08-12 | 14.30 | 14.62 | 13.94 | 14.42 | +1.05% | 2,362,267 |
| 2026-08-11 | 14.38 | 14.59 | 13.56 | 14.27 | -0.83% | 3,369,965 |
| 2026-08-10 | 14.39 | 14.95 | 13.86 | 14.39 | +0.91% | 5,087,441 |
| 2026-08-07 | 15.20 | 16.38 | 14.11 | 14.26 | +26.87% | 11,255,430 |
| 2026-08-06 | 10.86 | 11.25 | 10.78 | 11.24 | +2.93% | 4,701,514 |
| 2026-08-05 | 10.79 | 11.07 | 10.73 | 10.92 | +0.65% | 2,109,342 |
| 2026-08-04 | 10.42 | 11.29 | 10.41 | 10.85 | -0.28% | 4,022,954 |
| 2026-08-03 | 10.86 | 11.22 | 10.67 | 10.88 | +1.68% | 5,115,618 |
| 2026-07-31 | 10.57 | 10.76 | 10.43 | 10.70 | +2.00% | 5,089,196 |
| 2026-07-30 | 10.60 | 10.76 | 10.11 | 10.49 | -0.66% | 3,441,191 |
| 2026-07-29 | 10.50 | 10.92 | 10.31 | 10.56 | +2.23% | 3,564,003 |
| 2026-07-28 | 10.07 | 10.38 | 9.78 | 10.33 | +4.03% | 1,883,532 |
| 2026-07-27 | 9.57 | 10.01 | 9.57 | 9.93 | +4.42% | 2,135,163 |
| 2026-07-24 | 9.41 | 9.63 | 9.22 | 9.51 | +2.92% | 2,080,588 |
| 2026-07-23 | 9.79 | 9.79 | 9.17 | 9.24 | -6.85% | 3,304,045 |
| 2026-07-22 | 10.29 | 10.31 | 9.70 | 9.92 | -3.41% | 2,914,400 |
| 2026-07-21 | 10.25 | 10.40 | 10.06 | 10.27 | +0.10% | 1,219,454 |
| 2026-07-20 | 10.18 | 10.34 | 9.99 | 10.26 | -0.48% | 1,933,819 |
| 2026-07-17 | 10.25 | 10.63 | 10.01 | 10.31 | -0.10% | 4,266,063 |
| 2026-07-16 | 10.06 | 10.35 | 9.88 | 10.32 | +3.82% | 3,487,246 |
| 2026-07-15 | 9.75 | 10.17 | 9.75 | 9.94 | +2.26% | 2,577,422 |
| 2026-07-14 | 10.04 | 10.12 | 9.65 | 9.72 | -2.80% | 1,901,905 |
| 2026-07-13 | 10.22 | 10.34 | 9.97 | 10.00 | -0.40% | 2,349,846 |
| 2026-07-10 | 10.39 | 10.42 | 10.02 | 10.04 | -2.81% | 1,871,501 |
| 2026-07-09 | 10.15 | 10.40 | 10.02 | 10.33 | +0.58% | 2,741,158 |
| 2026-07-08 | 9.80 | 10.32 | 9.65 | 10.27 | +3.74% | 5,435,525 |
| 2026-07-07 | 10.16 | 10.22 | 9.67 | 9.90 | +0.20% | 3,523,170 |
| 2026-07-06 | 10.06 | 10.21 | 9.82 | 9.88 | -1.10% | 2,662,918 |
| 2026-07-02 | 10.05 | 10.54 | 9.87 | 9.99 | -0.60% | 3,449,995 |
| 2026-07-01 | 10.14 | 10.30 | 10.02 | 10.05 | -1.76% | 3,156,524 |
| 2026-06-30 | 11.03 | 11.05 | 10.17 | 10.23 | -7.67% | 4,112,930 |
| 2026-06-29 | 11.48 | 11.50 | 10.80 | 11.08 | -4.48% | 2,579,600 |
| 2026-06-26 | 11.34 | 11.64 | 11.12 | 11.60 | +4.60% | 5,627,702 |
| 2026-06-25 | 11.60 | 12.03 | 11.05 | 11.09 | -5.86% | 3,797,145 |
| 2026-06-24 | 10.96 | 11.79 | 10.96 | 11.78 | +6.80% | 3,713,852 |
| 2026-06-23 | 11.02 | 11.12 | 10.90 | 11.03 | -1.16% | 1,974,838 |
| 2026-06-22 | 12.13 | 12.18 | 11.10 | 11.16 | -9.34% | 2,385,900 |
| 2026-06-18 | 12.24 | 12.48 | 12.02 | 12.31 | +0.24% | 3,651,742 |
| 2026-06-17 | 12.17 | 12.95 | 12.17 | 12.28 | +0.49% | 3,530,367 |
| 2026-06-16 | 12.34 | 12.66 | 11.85 | 12.22 | -1.61% | 4,319,581 |
| 2026-06-15 | 12.06 | 12.52 | 11.97 | 12.42 | +3.85% | 4,039,966 |
| 2026-06-12 | 11.45 | 12.07 | 11.20 | 11.96 | +6.03% | 2,804,658 |
| 2026-06-11 | 11.50 | 11.62 | 11.13 | 11.28 | -1.74% | 2,661,243 |
| 2026-06-10 | 11.62 | 11.98 | 11.46 | 11.48 | -1.54% | 3,067,417 |
| 2026-06-09 | 11.75 | 12.25 | 11.36 | 11.66 | +0.69% | 2,198,916 |
| 2026-06-08 | 12.03 | 12.09 | 11.50 | 11.58 | -2.44% | 1,815,031 |
| 2026-06-05 | 11.72 | 12.02 | 11.72 | 11.87 | +1.45% | 2,190,003 |
| 2026-06-04 | 12.00 | 12.09 | 11.57 | 11.70 | -2.26% | 2,714,270 |
| 2026-06-03 | 11.56 | 12.00 | 11.49 | 11.97 | +4.72% | 2,278,938 |
| 2026-06-02 | 11.60 | 11.70 | 11.31 | 11.43 | -2.64% | 2,063,210 |
| 2026-06-01 | 11.61 | 12.04 | 11.55 | 11.74 | -0.17% | 2,034,630 |
| 2026-05-29 | 12.22 | 12.29 | 11.72 | 11.76 | -4.08% | 3,128,979 |
| 2026-05-28 | 12.58 | 12.75 | 12.21 | 12.26 | -3.62% | 2,888,052 |
| 2026-05-27 | 12.97 | 13.17 | 12.68 | 12.72 | -0.62% | 1,640,166 |
| 2026-05-26 | 12.72 | 13.07 | 12.70 | 12.80 | +2.07% | 2,410,948 |
| 2026-05-22 | 12.47 | 12.65 | 12.36 | 12.54 | +0.80% | 2,228,060 |
| 2026-05-21 | 11.89 | 12.54 | 11.80 | 12.44 | +2.22% | 2,161,259 |
| 2026-05-20 | 11.49 | 12.35 | 11.33 | 12.17 | +6.01% | 2,787,118 |
| 2026-05-19 | 11.68 | 11.82 | 11.36 | 11.48 | -0.17% | 5,260,725 |
| 2026-05-18 | 11.72 | 12.19 | 11.45 | 11.50 | -2.29% | 3,975,078 |
| 2026-05-15 | 11.69 | 12.01 | 11.65 | 11.77 | -1.67% | 2,765,819 |
| 2026-05-14 | 12.22 | 12.29 | 11.81 | 11.97 | -1.97% | 2,621,078 |
| 2026-05-13 | 11.62 | 12.31 | 11.55 | 12.21 | +6.08% | 4,976,090 |
| 2026-05-12 | 11.96 | 11.96 | 11.46 | 11.51 | -3.60% | 4,440,163 |
| 2026-05-11 | 11.62 | 12.09 | 11.07 | 11.94 | +2.67% | 6,466,645 |
| 2026-05-08 | 12.15 | 12.36 | 10.76 | 11.63 | -24.33% | 11,615,450 |
| 2026-05-07 | 14.75 | 15.58 | 14.72 | 15.37 | +6.00% | 6,492,503 |
| 2026-05-06 | 14.51 | 14.63 | 14.18 | 14.50 | -0.28% | 4,019,344 |
| 2026-05-05 | 14.11 | 14.63 | 13.96 | 14.54 | +4.08% | 3,380,520 |
| 2026-05-04 | 15.07 | 15.15 | 13.89 | 13.97 | -9.29% | 5,933,943 |
| 2026-05-01 | 14.81 | 15.77 | 14.80 | 15.40 | +2.94% | 4,382,816 |
| 2026-04-30 | 14.91 | 15.25 | 14.69 | 14.96 | -0.47% | 2,006,693 |
| 2026-04-29 | 14.87 | 15.55 | 14.63 | 15.03 | +0.07% | 2,392,851 |
| 2026-04-28 | 15.65 | 15.91 | 14.89 | 15.02 | -3.78% | 2,650,281 |
| 2026-04-27 | 16.00 | 16.07 | 14.93 | 15.61 | -5.45% | 3,963,701 |
| 2026-04-24 | 16.30 | 17.44 | 16.09 | 16.51 | +2.42% | 5,382,459 |
| 2026-04-23 | 15.27 | 16.27 | 15.25 | 16.12 | +4.20% | 1,882,864 |
| 2026-04-22 | 16.14 | 16.49 | 15.28 | 15.47 | -2.77% | 2,128,817 |
| 2026-04-21 | 16.14 | 16.29 | 15.66 | 15.91 | -0.50% | 1,626,625 |
| 2026-04-20 | 16.02 | 16.21 | 15.54 | 15.99 | -1.11% | 1,917,095 |
| 2026-04-17 | 16.53 | 16.65 | 16.02 | 16.17 | +0.68% | 2,311,426 |
| 2026-04-16 | 15.45 | 16.34 | 15.06 | 16.06 | +4.35% | 3,715,486 |
| 2026-04-15 | 14.42 | 15.44 | 14.38 | 15.39 | +5.99% | 2,738,404 |
| 2026-04-14 | 14.61 | 15.22 | 14.24 | 14.52 | +0.21% | 2,785,262 |
| 2026-04-13 | 14.28 | 14.75 | 14.28 | 14.49 | +1.90% | 1,660,517 |
| 2026-04-10 | 14.65 | 14.65 | 14.04 | 14.22 | -1.80% | 2,145,028 |
| 2026-04-09 | 14.45 | 14.67 | 14.03 | 14.48 | -1.09% | 2,062,777 |
| 2026-04-08 | 14.23 | 14.91 | 14.09 | 14.64 | +8.44% | 4,022,059 |
| 2026-04-07 | 13.18 | 13.63 | 13.16 | 13.50 | +0.75% | 2,858,075 |
| 2026-04-06 | 15.11 | 15.55 | 13.25 | 13.40 | -8.59% | 5,736,720 |
| 2026-04-02 | 14.25 | 14.75 | 14.01 | 14.66 | +0.27% | 3,134,119 |
| 2026-04-01 | 15.02 | 15.21 | 14.57 | 14.62 | -1.02% | 2,492,064 |
| 2026-03-31 | 14.90 | 15.15 | 14.49 | 14.77 | +2.57% | 1,777,855 |
| 2026-03-30 | 14.88 | 14.90 | 14.23 | 14.40 | -2.04% | 1,718,193 |
| 2026-03-27 | 15.23 | 15.25 | 14.40 | 14.70 | -4.73% | 2,538,594 |
| 2026-03-26 | 15.62 | 15.95 | 15.33 | 15.43 | -2.59% | 2,719,889 |
| 2026-03-25 | 15.45 | 16.00 | 14.88 | 15.84 | +3.87% | 3,762,401 |
| 2026-03-24 | 14.61 | 15.32 | 14.42 | 15.25 | +1.87% | 2,699,876 |
| 2026-03-23 | 14.64 | 15.23 | 14.44 | 14.97 | +5.35% | 2,691,694 |
| 2026-03-20 | 14.84 | 14.95 | 14.11 | 14.21 | -0.07% | 3,401,010 |
| 2026-03-19 | 13.95 | 14.37 | 13.85 | 14.22 | -1.25% | 2,514,259 |
| 2026-03-18 | 14.50 | 14.62 | 14.05 | 14.40 | +0.00% | 3,929,274 |
| 2026-03-17 | 15.11 | 15.65 | 14.38 | 14.40 | -3.36% | 3,255,385 |
| 2026-03-16 | 15.00 | 15.43 | 14.86 | 14.90 | +0.34% | 3,601,827 |
| 2026-03-13 | 15.15 | 15.41 | 14.64 | 14.85 | -1.00% | 2,437,465 |
| 2026-03-12 | 15.50 | 15.61 | 14.98 | 15.00 | -4.46% | 2,464,316 |
| 2026-03-11 | 15.89 | 16.02 | 14.86 | 15.70 | -2.48% | 3,596,111 |
| 2026-03-10 | 15.55 | 16.30 | 15.55 | 16.10 | +4.07% | 3,419,505 |
| 2026-03-09 | 15.90 | 15.97 | 15.27 | 15.47 | -5.79% | 5,370,951 |
| 2026-03-06 | 16.88 | 16.91 | 16.28 | 16.42 | -3.24% | 2,788,409 |
| 2026-03-05 | 16.93 | 17.42 | 16.58 | 16.97 | +0.00% | 3,006,162 |
| 2026-03-04 | 16.91 | 17.48 | 16.81 | 16.97 | +0.12% | 3,805,539 |
| 2026-03-03 | 16.42 | 17.20 | 16.16 | 16.95 | -0.99% | 5,214,149 |
| 2026-03-02 | 15.64 | 17.39 | 15.25 | 17.12 | +10.81% | 8,983,713 |
| 2026-02-27 | 14.57 | 15.90 | 14.30 | 15.45 | +23.90% | 26,067,961 |
| 2026-02-26 | 11.05 | 12.66 | 11.02 | 12.47 | +13.78% | 9,791,589 |
| 2026-02-25 | 11.02 | 11.04 | 10.38 | 10.96 | +0.00% | 4,693,010 |
| 2026-02-24 | 10.95 | 11.21 | 10.95 | 10.96 | +0.46% | 2,589,374 |
| 2026-02-23 | 11.02 | 11.24 | 10.68 | 10.91 | -2.94% | 2,476,008 |
| 2026-02-20 | 11.00 | 11.51 | 10.85 | 11.24 | +1.17% | 3,530,910 |
| 2026-02-19 | 10.67 | 11.15 | 10.67 | 11.11 | +3.06% | 3,269,588 |
| 2026-02-18 | 10.31 | 10.79 | 10.28 | 10.78 | +5.17% | 4,171,334 |
| 2026-02-17 | 10.25 | 10.33 | 9.92 | 10.25 | +0.00% | 2,745,281 |
| 2026-02-13 | 10.25 | 10.49 | 10.17 | 10.25 | +0.49% | 2,359,263 |
| 2026-02-12 | 10.57 | 10.75 | 10.13 | 10.20 | -3.04% | 3,200,794 |
| 2026-02-11 | 10.58 | 10.65 | 10.36 | 10.52 | +0.38% | 4,274,731 |
| 2026-02-10 | 10.75 | 10.79 | 10.26 | 10.48 | -2.42% | 3,205,221 |
| 2026-02-09 | 10.85 | 10.93 | 10.61 | 10.74 | +0.00% | 1,058,603 |
| 2026-02-06 | 10.68 | 11.01 | 10.60 | 10.74 | +1.23% | 2,773,639 |
| 2026-02-05 | 10.72 | 10.81 | 10.26 | 10.61 | -2.75% | 3,328,641 |
| 2026-02-04 | 10.90 | 11.04 | 10.41 | 10.91 | +0.74% | 2,632,593 |
| 2026-02-03 | 11.16 | 11.24 | 10.61 | 10.83 | -2.43% | 1,909,818 |
| 2026-02-02 | 10.92 | 11.22 | 10.77 | 11.10 | +2.68% | 3,179,007 |
| 2026-01-30 | 11.09 | 11.32 | 10.69 | 10.81 | -3.48% | 2,941,293 |
| 2026-01-29 | 11.33 | 11.55 | 11.19 | 11.20 | -0.80% | 2,226,363 |
| 2026-01-28 | 11.46 | 11.49 | 11.21 | 11.29 | -1.31% | 1,830,746 |
| 2026-01-27 | 11.31 | 11.50 | 11.09 | 11.44 | +1.60% | 1,595,206 |
| 2026-01-26 | 11.04 | 11.70 | 11.04 | 11.26 | +1.90% | 2,013,045 |
| 2026-01-23 | 11.31 | 11.32 | 10.69 | 11.05 | -2.47% | 2,474,486 |
| 2026-01-22 | 11.68 | 11.78 | 11.23 | 11.33 | -2.16% | 1,671,166 |
| 2026-01-21 | 11.78 | 11.90 | 11.19 | 11.58 | -0.60% | 2,754,873 |
| 2026-01-20 | 11.41 | 11.67 | 11.32 | 11.65 | +0.43% | 2,202,872 |
| 2026-01-16 | 12.25 | 12.31 | 11.55 | 11.60 | -5.92% | 2,595,837 |
| 2026-01-15 | 12.35 | 12.50 | 12.27 | 12.33 | +0.24% | 1,306,284 |
| 2026-01-14 | 12.22 | 12.39 | 12.00 | 12.30 | +0.00% | 2,504,724 |
| 2026-01-13 | 12.14 | 12.38 | 12.05 | 12.30 | +1.49% | 2,116,937 |
| 2026-01-12 | 11.84 | 12.18 | 11.66 | 12.12 | +2.80% | 1,556,705 |
| 2026-01-09 | 11.86 | 12.48 | 11.75 | 11.79 | -0.08% | 1,781,331 |
| 2026-01-08 | 11.73 | 12.04 | 11.67 | 11.80 | -1.50% | 2,351,069 |
| 2026-01-07 | 11.50 | 11.98 | 11.33 | 11.98 | +2.83% | 3,102,093 |
| 2026-01-06 | 11.31 | 11.71 | 11.02 | 11.65 | +3.28% | 2,615,750 |
| 2026-01-05 | 11.40 | 11.79 | 11.25 | 11.28 | -0.97% | 2,515,733 |
| 2026-01-02 | 11.39 | 11.53 | 11.34 | 11.39 | +0.26% | 1,513,875 |
| 2025-12-31 | 11.55 | 11.66 | 11.30 | 11.36 | -1.98% | 2,635,705 |
| 2025-12-30 | 11.60 | 11.62 | 11.28 | 11.59 | -0.17% | 2,518,893 |
| 2025-12-29 | 11.71 | 11.76 | 11.46 | 11.61 | -1.69% | 1,723,676 |
| 2025-12-26 | 11.81 | 11.88 | 11.61 | 11.81 | -0.51% | 1,901,077 |
| 2025-12-24 | 11.88 | 11.91 | 11.80 | 11.87 | +0.34% | 544,214 |
| 2025-12-23 | 12.09 | 12.19 | 11.70 | 11.83 | -3.03% | 1,697,571 |
| 2025-12-22 | 12.15 | 12.35 | 12.09 | 12.20 | +0.49% | 1,896,402 |
| 2025-12-19 | 11.67 | 12.16 | 11.67 | 12.14 | +3.50% | 3,275,696 |
| 2025-12-18 | 11.58 | 11.98 | 11.58 | 11.73 | +2.71% | 1,840,843 |
| 2025-12-17 | 11.80 | 11.91 | 11.34 | 11.42 | -3.63% | 2,131,991 |
| 2025-12-16 | 11.90 | 11.96 | 11.65 | 11.85 | +0.59% | 2,360,664 |
| 2025-12-15 | 12.01 | 12.20 | 11.78 | 11.78 | -1.59% | 2,202,719 |
| 2025-12-12 | 11.78 | 12.04 | 11.72 | 11.97 | +2.48% | 2,354,076 |
| 2025-12-11 | 11.77 | 12.01 | 11.45 | 11.68 | -0.76% | 2,126,295 |
| 2025-12-10 | 11.91 | 12.21 | 11.68 | 11.77 | +1.38% | 3,878,703 |
| 2025-12-09 | 11.38 | 11.68 | 11.27 | 11.61 | +1.57% | 3,498,403 |
| 2025-12-08 | 11.46 | 11.64 | 11.23 | 11.43 | +0.00% | 2,828,648 |
| 2025-12-05 | 11.15 | 11.52 | 11.00 | 11.43 | +3.07% | 2,960,305 |
| 2025-12-04 | 11.19 | 11.26 | 11.06 | 11.09 | -1.77% | 2,010,022 |
| 2025-12-03 | 10.67 | 11.36 | 10.63 | 11.29 | +6.01% | 4,556,319 |
| 2025-12-02 | 10.78 | 10.95 | 10.63 | 10.65 | -1.21% | 4,495,771 |
| 2025-12-01 | 9.76 | 10.96 | 9.70 | 10.78 | +10.11% | 5,806,790 |
| 2025-11-28 | 9.85 | 9.99 | 9.73 | 9.79 | +0.62% | 1,426,970 |
| 2025-11-26 | 9.64 | 9.90 | 9.57 | 9.73 | +0.41% | 1,730,323 |
| 2025-11-25 | 9.68 | 9.80 | 9.46 | 9.69 | +0.94% | 2,710,861 |
| 2025-11-24 | 9.60 | 9.82 | 9.58 | 9.60 | -0.83% | 2,300,699 |
| 2025-11-21 | 9.17 | 9.70 | 9.13 | 9.68 | +6.26% | 2,256,892 |
| 2025-11-20 | 9.33 | 9.67 | 9.10 | 9.11 | -2.25% | 2,363,152 |
| 2025-11-19 | 9.13 | 9.46 | 8.99 | 9.32 | +2.31% | 3,155,281 |
| 2025-11-18 | 9.15 | 9.20 | 8.95 | 9.11 | -0.76% | 1,636,758 |
| 2025-11-17 | 9.50 | 9.50 | 9.06 | 9.18 | -0.65% | 4,054,017 |
| 2025-11-14 | 9.28 | 9.51 | 9.13 | 9.24 | -1.70% | 2,327,169 |
| 2025-11-13 | 10.08 | 10.24 | 9.32 | 9.40 | -6.19% | 4,173,329 |
| 2025-11-12 | 9.70 | 10.23 | 9.67 | 10.02 | +3.94% | 3,591,643 |
| 2025-11-11 | 8.89 | 9.65 | 8.87 | 9.64 | +9.17% | 4,122,824 |
| 2025-11-10 | 8.71 | 8.92 | 8.36 | 8.83 | +3.27% | 3,015,843 |
| 2025-11-07 | 8.36 | 8.90 | 8.00 | 8.55 | +13.70% | 5,891,099 |
| 2025-11-06 | 7.48 | 7.57 | 7.31 | 7.52 | -0.79% | 3,879,441 |
| 2025-11-05 | 7.39 | 7.71 | 7.32 | 7.58 | +2.71% | 1,775,294 |
| 2025-11-04 | 7.49 | 7.52 | 7.31 | 7.38 | -3.53% | 1,971,164 |
| 2025-11-03 | 7.43 | 7.68 | 7.21 | 7.65 | +2.55% | 1,958,673 |
| 2025-10-31 | 7.71 | 7.75 | 7.39 | 7.46 | -4.24% | 1,427,135 |
| 2025-10-30 | 7.68 | 7.89 | 7.68 | 7.79 | -0.13% | 1,053,728 |
| 2025-10-29 | 8.06 | 8.08 | 7.71 | 7.80 | -3.70% | 2,316,793 |
| 2025-10-28 | 8.11 | 8.16 | 7.97 | 8.10 | -0.61% | 1,448,606 |
| 2025-10-27 | 8.31 | 8.49 | 8.13 | 8.15 | -0.97% | 2,237,318 |
| 2025-10-24 | 8.33 | 8.42 | 8.22 | 8.23 | -0.60% | 1,086,706 |
| 2025-10-23 | 8.04 | 8.28 | 7.97 | 8.28 | +2.99% | 1,045,774 |
| 2025-10-22 | 8.06 | 8.24 | 7.94 | 8.04 | -1.59% | 1,283,384 |
| 2025-10-21 | 8.06 | 8.17 | 8.00 | 8.17 | +1.24% | 1,165,112 |
| 2025-10-20 | 7.88 | 8.17 | 7.86 | 8.07 | +2.67% | 1,431,558 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+27.97%). Pire mois : Mai (-7.85%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Figs Inc (FIGS) ?
19.12 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FIGS ?
Plus haut à 20.31 et plus bas à 7.21 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Figs Inc ?
Historiquement, le mois le plus fort de FIGS a été Nov (moyenne +27.97%) et le plus faible Mai (moyenne -7.85%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.