FIGS Historical Prices

Summary

Key Stock Metrics

4.42

(November 8, 2024)

52-Week Low

7.06

(September 30, 2024)

52-Week High

50.40

(June 28, 2021)

All-Time High

5.80

(January 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-27 28.30 32.11 28.25 30.02 13079018
2021-05-28 30.50 34.37 29.50 34.15 3490979
2021-06-01 35.47 36.09 30.58 31.76 4806275
2021-06-02 31.76 32.17 30.12 31.81 2479411
2021-06-03 31.00 32.90 30.77 31.77 2881596
2021-06-04 31.91 32.78 30.33 31.35 749376
2021-06-07 31.06 31.55 29.65 30.32 760238
2021-06-08 30.16 32.71 30.00 32.21 841889
2021-06-09 32.61 33.75 32.14 33.13 1047663
2021-06-10 33.63 35.96 33.47 33.94 769326
2021-06-11 34.00 35.00 33.75 34.18 401040
2021-06-14 34.64 35.21 34.20 34.90 458757
2021-06-15 35.14 35.47 33.25 34.00 420863
2021-06-16 34.00 35.64 33.38 34.24 860661
2021-06-17 34.50 38.50 34.50 36.51 1608520
2021-06-18 37.01 37.60 36.39 36.40 562574
2021-06-21 37.13 42.89 36.00 42.61 3203724
2021-06-22 42.18 49.74 42.08 45.21 3302723
2021-06-23 45.73 48.37 44.57 46.51 1131897
2021-06-24 46.98 48.00 42.51 43.37 1376169
2021-06-25 43.38 46.64 43.10 43.46 969151
2021-06-28 44.60 50.40 44.60 48.72 2075685
2021-06-29 49.86 50.00 45.60 47.16 1424270
2021-06-30 46.86 50.35 46.68 50.10 1494796
2021-07-01 49.75 50.23 45.56 45.87 1774303
2021-07-02 46.04 46.65 43.30 44.04 1685124
2021-07-06 44.90 46.44 44.68 46.04 1173321
2021-07-07 46.67 47.34 44.71 45.16 955076
2021-07-08 44.11 45.11 41.39 44.56 1114272
2021-07-09 44.75 45.43 42.10 42.65 1432288
2021-07-12 42.66 44.54 40.63 44.24 1185742
2021-07-13 44.37 46.88 44.16 45.56 1281591
2021-07-14 45.37 45.79 39.50 40.25 2500520
2021-07-15 39.51 40.20 37.41 38.85 1848520
2021-07-16 39.45 39.89 38.30 38.61 646977
2021-07-19 38.10 38.52 36.55 36.75 1008284
2021-07-20 37.25 39.38 36.39 39.08 732221
2021-07-21 39.13 41.59 39.12 41.17 729876
2021-07-22 41.81 42.65 39.75 40.63 691606
2021-07-23 40.75 40.95 38.60 39.75 444938
2021-07-26 40.00 40.33 38.66 39.09 451976
2021-07-27 38.69 38.88 35.42 37.48 1439448
2021-07-28 37.56 38.71 36.55 36.75 1056064
2021-07-29 37.27 37.65 36.05 36.29 727406
2021-07-30 36.10 37.17 36.06 36.40 779284
2021-08-02 36.50 37.45 35.76 36.22 711423
2021-08-03 36.89 37.00 35.35 36.49 1315003
2021-08-04 36.55 37.66 35.47 36.29 1569586
2021-08-05 36.11 39.77 36.08 39.69 1203385
2021-08-06 40.00 40.27 38.03 39.56 1412483
2021-08-09 39.75 40.68 38.69 40.02 1390096
2021-08-10 40.19 40.19 38.32 39.83 931616
2021-08-11 39.90 40.95 38.22 40.85 1435873
2021-08-12 41.11 42.59 40.22 42.01 2214287
2021-08-13 38.69 43.70 37.55 42.33 4724289
2021-08-16 42.51 43.33 39.75 42.03 2491404
2021-08-17 41.09 43.39 40.18 41.46 1326563
2021-08-18 40.80 41.50 39.15 39.67 1524474
2021-08-19 39.07 39.33 37.16 38.18 1748478
2021-08-20 37.66 39.24 36.70 36.75 1413048
2021-08-23 37.17 38.00 35.12 35.24 2110550
2021-08-24 35.31 37.40 34.75 37.38 2496115
2021-08-25 36.26 37.13 34.13 37.01 1933619
2021-08-26 36.80 36.85 35.20 36.28 1760134
2021-08-27 36.93 39.72 35.93 39.45 3693779
2021-08-30 39.69 42.18 39.52 41.85 2106026
2021-08-31 41.43 41.93 40.06 41.01 1418601
2021-09-01 41.21 44.33 41.10 44.33 1497528
2021-09-02 44.54 48.63 43.74 45.36 2362191
2021-09-03 45.13 46.15 43.30 44.50 1171722
2021-09-07 44.50 46.71 43.90 45.18 1055243
2021-09-08 45.09 45.39 41.01 42.18 1719484
2021-09-09 42.22 43.64 41.84 42.36 1440601
2021-09-10 42.42 44.31 40.23 43.63 2322938
2021-09-13 44.10 45.20 42.66 43.82 1389643
2021-09-14 41.40 44.46 40.33 40.50 2005920
2021-09-15 41.30 41.39 39.01 40.66 2366921
2021-09-16 41.87 43.08 40.75 42.42 6410159
2021-09-17 43.05 43.17 40.75 41.21 4493515
2021-09-20 39.29 40.87 38.15 38.74 2435703
2021-09-21 38.89 39.11 36.64 37.69 2719434
2021-09-22 37.91 38.93 37.22 37.75 1422887
2021-09-23 37.87 39.83 37.49 39.32 1148930
2021-09-24 38.34 39.64 38.20 38.33 1655322
2021-09-27 38.17 39.30 37.25 39.02 1446703
2021-09-28 38.60 39.76 38.14 38.73 1697598
2021-09-29 38.70 39.98 38.46 38.92 1352644
2021-09-30 39.19 39.74 35.10 37.14 2404218
2021-10-01 37.17 37.99 35.86 37.91 1592570
2021-10-04 37.18 37.42 35.77 36.18 1072133
2021-10-05 36.37 38.06 36.15 37.36 1162577
2021-10-06 37.13 37.87 36.86 37.50 799925
2021-10-07 37.60 38.37 36.93 37.34 962416
2021-10-08 37.30 37.69 35.71 35.84 905067
2021-10-11 37.18 37.18 35.14 35.33 693183
2021-10-12 35.68 37.03 35.68 36.80 866670
2021-10-13 37.00 37.23 36.37 36.77 1347894
2021-10-14 37.00 37.55 36.71 36.98 1085842
2021-10-15 37.00 37.42 35.82 36.33 1111347
2021-10-18 35.98 36.13 34.61 36.02 1149819
2021-10-19 36.00 37.04 35.85 36.89 863960
2021-10-20 37.23 37.50 35.89 35.98 669305
2021-10-21 36.10 37.90 35.71 37.52 721849
2021-10-22 37.13 37.68 36.31 37.00 795732
2021-10-25 36.91 38.75 36.84 37.24 1148211
2021-10-26 37.34 37.67 35.20 35.65 756180
2021-10-27 35.66 35.84 32.65 32.75 1673931
2021-10-28 33.25 34.43 32.75 33.15 1881523
2021-10-29 32.95 34.12 32.95 33.61 879681
2021-11-01 33.77 34.55 33.71 34.52 1236191
2021-11-02 34.55 34.81 33.75 34.31 1225993
2021-11-03 35.06 42.31 34.82 42.27 4382921
2021-11-04 40.68 43.09 40.10 41.76 2088178
2021-11-05 41.75 43.48 41.56 42.82 1184074
2021-11-08 42.78 42.80 39.27 40.13 1199661
2021-11-09 39.99 40.89 39.69 40.18 1454636
2021-11-10 40.10 40.79 38.45 38.98 2712512
2021-11-11 36.25 36.50 31.00 34.10 8904425
2021-11-12 34.25 35.10 34.00 34.96 2405688
2021-11-15 34.91 35.20 33.48 33.72 2804577
2021-11-16 33.70 34.71 33.25 34.00 5045116
2021-11-17 34.08 34.25 32.25 32.25 2201190
2021-11-18 32.37 32.51 30.48 30.72 2990430
2021-11-19 30.80 32.38 30.68 31.95 1706209
2021-11-22 32.39 33.52 32.06 32.85 2978945
2021-11-23 32.39 33.27 29.91 30.70 2397753
2021-11-24 30.42 32.98 30.27 32.96 1929835
2021-11-26 32.74 33.96 32.61 32.78 1490935
2021-11-29 32.91 33.77 31.94 33.46 2163344
2021-11-30 33.25 33.50 32.20 33.24 1890217
2021-12-01 33.22 33.50 30.86 30.89 1722962
2021-12-02 30.61 32.25 29.82 32.22 1679172
2021-12-03 32.16 32.32 29.17 30.02 2227338
2021-12-06 30.14 31.82 29.03 31.26 2584924
2021-12-07 32.26 33.83 31.94 33.31 2869686
2021-12-08 33.46 34.48 31.69 33.72 2281927
2021-12-09 33.33 34.55 31.15 31.22 2105319
2021-12-10 30.33 30.33 24.21 24.65 15538105
2021-12-13 25.92 26.10 24.85 25.74 5329922
2021-12-14 24.97 25.82 24.46 25.13 2754873
2021-12-15 25.10 25.47 23.73 25.03 3967120
2021-12-16 25.08 25.48 22.43 22.94 4392517
2021-12-17 23.08 25.72 22.04 25.13 10568034
2021-12-20 24.36 25.08 23.66 23.91 2989094
2021-12-21 24.00 25.44 23.94 25.25 3177223
2021-12-22 25.53 25.82 25.07 25.51 1078527
2021-12-23 25.33 26.36 25.16 26.36 2221135
2021-12-27 26.56 26.65 25.83 26.12 2511051
2021-12-28 26.04 26.48 25.61 25.71 1021348
2021-12-29 26.00 26.44 25.70 26.31 1565975
2021-12-30 26.35 27.71 26.33 27.48 2706656
2021-12-31 27.40 27.91 27.40 27.56 1275203
2022-01-03 27.82 27.82 26.57 26.80 1844443
2022-01-04 26.56 27.07 25.73 26.25 1545265
2022-01-05 25.89 26.52 23.92 24.24 4619887
2022-01-06 24.05 24.80 22.71 23.31 2605901
2022-01-07 23.26 23.54 22.39 22.53 2280306
2022-01-10 23.10 25.52 22.49 25.50 5720959
2022-01-11 25.29 25.77 23.67 24.82 3222897
2022-01-12 24.96 25.02 23.94 24.77 2555534
2022-01-13 25.00 25.00 23.84 23.99 1489961
2022-01-14 23.62 23.72 22.30 23.28 2479453
2022-01-18 22.58 22.86 21.79 21.91 2158145
2022-01-19 22.05 22.94 21.44 21.60 1311265
2022-01-20 21.73 22.39 20.49 20.53 1948378
2022-01-21 20.26 21.19 19.50 20.96 3036226
2022-01-24 19.65 22.65 19.65 22.00 3330623
2022-01-25 22.00 22.31 21.51 21.72 2017504
2022-01-26 22.50 22.73 21.07 21.20 4822341
2022-01-27 21.42 22.31 20.35 20.47 1424839
2022-01-28 20.48 21.34 20.04 21.03 1057233
2022-01-31 21.26 22.56 21.23 22.48 2219090
2022-02-01 22.50 23.31 22.14 22.89 1651620
2022-02-02 23.05 23.08 21.86 21.96 1620989
2022-02-03 21.47 21.89 20.29 20.37 1319961
2022-02-04 20.42 21.62 20.31 21.49 1289201
2022-02-07 20.20 20.97 19.25 19.70 4143236
2022-02-08 19.51 20.45 19.42 20.39 1098627
2022-02-09 20.68 21.50 20.68 21.15 2069937
2022-02-10 20.68 22.22 20.62 20.74 1965756
2022-02-11 20.57 20.95 19.29 19.38 1257468
2022-02-14 19.25 19.75 18.82 18.83 1133049
2022-02-15 19.18 19.60 18.59 19.40 1873976
2022-02-16 19.17 19.36 18.40 19.00 1145715
2022-02-17 18.67 19.04 17.08 17.29 1510433
2022-02-18 17.45 17.49 16.34 16.58 1742270
2022-02-22 16.12 16.91 16.04 16.36 2533732
2022-02-23 16.46 16.92 16.17 16.41 3504230
2022-02-24 15.49 16.78 15.28 16.72 5885333
2022-02-25 16.77 16.86 16.01 16.49 2580901
2022-02-28 16.42 16.71 16.02 16.43 2987443
2022-03-01 16.20 16.45 14.35 14.53 4374196
2022-03-02 14.63 14.89 14.09 14.81 2611231
2022-03-03 14.94 14.98 13.83 13.98 4010049
2022-03-04 13.82 13.84 13.04 13.44 3400018
2022-03-07 13.64 14.23 13.24 13.56 4563940
2022-03-08 13.64 14.53 13.35 14.04 5317758
2022-03-09 15.93 18.85 15.90 17.29 9222124
2022-03-10 17.30 17.95 16.26 17.16 4146644
2022-03-11 17.19 17.59 16.36 16.54 2452362
2022-03-14 16.74 17.89 16.14 16.15 3146071
2022-03-15 16.20 16.63 15.75 16.45 2267679
2022-03-16 16.80 18.34 16.80 18.30 4020521
2022-03-17 18.05 19.67 17.96 18.90 3551352
2022-03-18 18.65 19.62 18.44 19.61 3950725
2022-03-21 19.60 20.71 18.88 19.60 3042801
2022-03-22 19.65 20.85 19.41 20.52 2067936
2022-03-23 20.29 21.60 20.00 20.67 2200501
2022-03-24 21.65 21.98 20.49 21.33 2456856
2022-03-25 21.40 21.73 20.40 20.85 1877314
2022-03-28 20.94 21.67 20.08 20.76 1735743
2022-03-29 21.21 22.31 20.69 22.09 2143450
2022-03-30 21.89 22.56 21.51 22.02 2935432
2022-03-31 22.02 22.21 21.26 21.52 1516552
2022-04-01 21.56 22.44 21.38 22.39 2042826
2022-04-04 22.58 23.29 22.40 23.19 1539555
2022-04-05 23.25 23.27 22.42 22.52 1952530
2022-04-06 22.19 22.61 21.31 22.57 2192880
2022-04-07 22.88 23.93 21.79 22.31 2592079
2022-04-08 21.96 22.08 21.30 21.47 1133540
2022-04-11 21.11 21.65 20.80 21.21 1196451
2022-04-12 21.52 21.93 20.17 20.29 1582730
2022-04-13 20.18 20.84 20.12 20.21 1487775
2022-04-14 20.16 20.28 19.18 19.45 2068808
2022-04-18 19.42 19.45 18.10 18.37 1892457
2022-04-19 18.43 19.07 17.83 18.53 2323334
2022-04-20 18.58 18.65 17.61 17.69 1620403
2022-04-21 17.88 17.90 16.39 16.77 2797436
2022-04-22 16.71 17.04 15.47 15.85 3525578
2022-04-25 15.81 16.64 15.75 16.24 3329355
2022-04-26 16.77 16.91 15.94 16.14 3077070
2022-04-27 16.01 16.38 15.42 15.79 1722875
2022-04-28 16.10 16.36 15.38 16.25 1480386
2022-04-29 16.10 16.58 15.65 15.66 1438994
2022-05-02 15.58 16.16 15.50 16.14 1262681
2022-05-03 16.16 16.29 15.54 16.00 1682326
2022-05-04 16.11 16.55 15.16 16.49 2151880
2022-05-05 16.30 16.30 14.75 15.15 2171449
2022-05-06 15.00 15.00 13.88 14.13 2496916
2022-05-09 13.80 13.97 12.56 12.99 3757731
2022-05-10 13.27 13.79 12.55 13.34 3776253
2022-05-11 13.10 13.55 12.22 12.33 3300496
2022-05-12 12.00 13.21 11.67 12.85 7085890
2022-05-13 9.45 10.35 9.23 9.64 22422420
2022-05-16 9.48 9.86 9.25 9.67 8235182
2022-05-17 9.84 10.38 9.77 10.18 6437428
2022-05-18 10.00 10.03 9.19 9.31 4293669
2022-05-19 9.24 9.35 9.01 9.02 5755342
2022-05-20 9.20 9.20 8.64 8.90 5281497
2022-05-23 9.00 9.05 8.42 8.68 4393635
2022-05-24 8.52 8.68 8.14 8.47 6323044
2022-05-25 8.39 8.76 8.27 8.76 3974945
2022-05-26 8.80 9.26 8.80 8.85 5129717
2022-05-27 8.98 9.30 8.96 9.26 3678353
2022-05-31 9.22 9.46 8.70 8.90 3836395
2022-06-01 9.02 9.17 8.47 8.59 3024194
2022-06-02 8.55 9.27 8.55 9.16 3447945
2022-06-03 8.94 8.99 8.49 8.56 2582540
2022-06-06 8.76 8.98 8.25 8.46 3110237
2022-06-07 8.25 8.43 7.97 8.42 2988099
2022-06-08 8.39 8.73 8.30 8.52 2898439
2022-06-09 8.44 8.63 8.13 8.14 3126753
2022-06-10 7.94 8.10 7.60 7.76 3515192
2022-06-13 7.41 7.54 7.08 7.12 3407665
2022-06-14 7.10 7.27 6.93 7.21 2970168
2022-06-15 7.41 8.01 7.38 7.78 2980287
2022-06-16 7.45 7.58 6.97 7.19 4327796
2022-06-17 7.25 7.69 7.22 7.39 5779838
2022-06-21 7.55 7.85 7.43 7.43 3835530
2022-06-22 7.29 7.69 7.27 7.34 2827634
2022-06-23 7.42 7.90 7.29 7.88 3065241
2022-06-24 7.99 8.60 7.98 8.45 17426404
2022-06-27 8.41 8.52 8.14 8.20 3236700
2022-06-28 8.34 8.60 7.96 8.09 2437773
2022-06-29 8.07 8.58 7.98 8.29 3996889
2022-06-30 8.58 9.44 8.42 9.11 7423674
2022-07-01 9.01 9.64 8.88 9.38 4186841
2022-07-05 9.13 9.57 9.04 9.43 3362694
2022-07-06 9.40 9.74 9.33 9.58 3019647
2022-07-07 9.65 10.00 9.58 9.93 2604960
2022-07-08 9.85 10.19 9.63 9.93 1745013
2022-07-11 9.80 9.97 9.41 9.48 1313701
2022-07-12 9.51 9.86 9.37 9.73 1748222
2022-07-13 9.50 9.84 9.32 9.69 1796159
2022-07-14 9.57 9.64 9.32 9.57 1668968
2022-07-15 9.80 10.00 9.61 10.00 2732002
2022-07-18 10.15 10.46 9.93 10.02 4329709
2022-07-19 10.25 10.68 9.98 10.63 1920666
2022-07-20 10.68 10.93 10.47 10.63 3233913
2022-07-21 9.81 10.45 9.58 10.43 4912487
2022-07-22 10.58 10.76 9.96 10.09 2609763
2022-07-25 10.08 10.08 9.69 9.78 1919858
2022-07-26 9.47 9.48 9.08 9.23 3047774
2022-07-27 9.50 9.81 9.23 9.76 2609993
2022-07-28 9.81 10.24 9.57 10.24 2377469
2022-07-29 10.21 10.82 10.10 10.57 2544484
2022-08-01 10.38 10.73 10.21 10.68 1701430
2022-08-02 10.68 11.02 10.44 10.96 2555206
2022-08-03 10.96 11.50 10.90 11.41 2593837
2022-08-04 11.53 11.54 10.88 11.04 4845076
2022-08-05 11.65 12.02 11.12 11.80 5482308
2022-08-08 11.87 13.75 11.87 12.88 4714147
2022-08-09 12.59 12.78 11.79 11.79 2822738
2022-08-10 12.16 12.64 11.96 12.64 2366989
2022-08-11 12.87 13.34 12.22 12.25 3724011
2022-08-12 12.29 12.92 12.07 12.75 2055163
2022-08-15 12.56 13.03 12.52 12.85 1833143
2022-08-16 13.16 13.60 12.84 13.23 2075192
2022-08-17 12.95 12.97 12.51 12.60 2992296
2022-08-18 12.59 12.73 11.71 11.76 2484453
2022-08-19 11.64 11.77 10.69 10.80 3401455
2022-08-22 10.50 10.64 9.96 10.16 3156541
2022-08-23 10.21 10.50 10.06 10.10 2587999
2022-08-24 10.07 10.30 9.95 10.10 2779750
2022-08-25 10.77 11.94 10.45 11.91 17658241
2022-08-26 11.87 12.05 11.42 11.65 6540829
2022-08-29 11.47 12.25 11.45 11.98 6055262
2022-08-30 11.99 12.12 11.34 11.52 4034130
2022-08-31 11.75 11.86 11.11 11.56 3417007
2022-09-01 11.45 11.59 10.98 11.58 3280592
2022-09-02 11.86 12.36 11.42 11.48 4876701
2022-09-06 11.63 11.82 10.97 11.04 6086503
2022-09-07 10.53 11.41 10.30 11.22 7938672
2022-09-08 11.03 11.69 10.32 11.43 4236591
2022-09-09 11.63 12.04 11.56 12.02 4661638
2022-09-12 12.15 12.87 12.11 12.54 5392598
2022-09-13 11.73 12.08 11.27 11.32 4208042
2022-09-14 11.26 11.27 10.57 10.71 5363192
2022-09-15 10.72 10.94 10.19 10.35 5169961
2022-09-16 10.10 10.25 9.77 9.80 10292095
2022-09-19 9.69 9.95 9.25 9.81 5924343
2022-09-20 9.61 9.77 9.22 9.24 3079296
2022-09-21 9.29 9.66 9.12 9.26 2851397
2022-09-22 9.16 9.18 8.59 8.91 4577896
2022-09-23 8.59 9.03 8.54 9.02 3828783
2022-09-26 9.02 9.37 8.80 8.95 2986627
2022-09-27 9.22 9.31 8.97 9.09 2272428
2022-09-28 9.17 9.46 9.09 9.42 3154767
2022-09-29 9.24 9.48 8.78 8.87 3379612
2022-09-30 8.89 8.94 8.23 8.25 3336473
2022-10-03 8.44 8.93 8.40 8.74 4540860
2022-10-04 8.97 9.72 8.94 9.53 4087733
2022-10-05 9.20 9.35 8.91 9.09 2763972
2022-10-06 8.97 9.21 8.78 8.85 2345654
2022-10-07 8.65 8.75 8.45 8.56 2262540
2022-10-10 8.65 8.70 8.23 8.43 1665231
2022-10-11 8.39 8.81 7.95 8.52 1771703
2022-10-12 8.58 8.61 8.33 8.34 3516274
2022-10-13 8.06 8.44 7.80 8.18 2370565
2022-10-14 7.72 8.07 7.20 7.61 5821617
2022-10-17 7.86 8.10 7.48 7.53 3603477
2022-10-18 7.85 8.14 7.74 7.85 3989408
2022-10-19 7.63 7.75 6.94 7.04 3823656
2022-10-20 7.03 7.45 6.83 6.99 4355864
2022-10-21 6.94 7.06 6.64 6.93 5310679
2022-10-24 7.01 7.01 6.34 6.75 5744734
2022-10-25 6.83 7.19 6.82 7.06 6854645
2022-10-26 6.97 7.55 6.90 7.03 4343577
2022-10-27 7.06 7.35 6.94 7.31 3207464
2022-10-28 7.27 7.49 7.12 7.36 3499768
2022-10-31 7.19 7.41 7.15 7.38 2886361
2022-11-01 7.64 7.67 7.13 7.13 2162805
2022-11-02 7.11 7.15 6.61 6.62 2964152
2022-11-03 6.50 6.64 6.30 6.60 5281676
2022-11-04 6.82 6.93 6.46 6.81 3947978
2022-11-07 6.90 6.96 6.44 6.61 3235265
2022-11-08 6.57 6.63 6.04 6.10 6199864
2022-11-09 6.10 6.17 5.77 5.98 10686205
2022-11-10 6.59 6.83 6.26 6.57 10829342
2022-11-11 5.60 7.02 5.55 6.91 13831651
2022-11-14 6.75 6.88 6.37 6.38 5424985
2022-11-15 6.66 7.08 6.49 6.62 4498505
2022-11-16 6.49 6.58 6.08 6.09 2945350
2022-11-17 6.00 6.27 5.92 6.17 4229935
2022-11-18 6.37 6.37 5.68 5.94 3584351
2022-11-21 5.87 5.88 5.60 5.83 3362339
2022-11-22 5.72 6.23 5.68 6.22 2907342
2022-11-23 6.22 6.40 6.12 6.24 2139902
2022-11-25 6.20 6.27 6.12 6.24 668787
2022-11-28 6.13 6.71 6.09 6.45 5487843
2022-11-29 6.46 7.19 6.34 7.06 7371466
2022-11-30 7.05 7.83 7.00 7.83 6392460
2022-12-01 7.78 8.05 7.51 7.87 6577970
2022-12-02 7.71 8.80 7.52 8.53 5626809
2022-12-05 8.43 8.58 8.10 8.18 4609971
2022-12-06 8.09 8.10 7.40 7.60 5180677
2022-12-07 7.56 8.04 7.48 7.79 2714272
2022-12-08 7.86 7.99 7.24 7.56 5200862
2022-12-09 7.57 7.85 7.40 7.40 3226440
2022-12-12 7.35 7.49 7.10 7.30 2516363
2022-12-13 7.76 7.82 6.78 7.03 4439255
2022-12-14 7.04 7.47 7.04 7.37 3984484
2022-12-15 7.20 7.21 6.54 6.78 4802710
2022-12-16 6.64 7.08 6.64 7.08 5043313
2022-12-19 6.98 7.12 6.67 6.93 2979400
2022-12-20 6.83 7.14 6.68 6.69 3478199
2022-12-21 6.84 7.10 6.77 7.05 3392312
2022-12-22 6.96 6.96 6.60 6.79 2326769
2022-12-23 6.75 6.82 6.58 6.72 1992737
2022-12-27 6.69 6.80 6.41 6.69 3539610
2022-12-28 6.68 6.79 6.48 6.73 4517973
2022-12-29 6.86 6.90 6.64 6.81 3486799
2022-12-30 6.70 6.82 6.58 6.73 2344741
2023-01-03 6.88 7.40 6.88 7.25 3624947
2023-01-04 7.39 8.31 7.34 8.01 5530230
2023-01-05 7.81 7.88 7.42 7.55 3670244
2023-01-06 7.65 7.78 7.32 7.71 2583894
2023-01-09 7.82 7.90 7.55 7.57 1661618
2023-01-10 7.54 7.81 7.50 7.78 2818905
2023-01-11 7.90 8.00 7.79 7.83 1682613
2023-01-12 7.87 8.08 7.55 8.02 2260467
2023-01-13 7.90 8.15 7.85 8.13 1488602
2023-01-17 8.10 8.28 8.06 8.22 1393377
2023-01-18 8.32 8.58 8.09 8.15 2209399
2023-01-19 8.01 8.05 7.82 7.83 3427096
2023-01-20 7.94 8.41 7.77 8.39 2357106
2023-01-23 8.46 8.54 8.21 8.37 2030307
2023-01-24 8.36 8.37 7.96 8.00 1652690
2023-01-25 7.86 8.02 7.65 7.90 2214888
2023-01-26 8.02 8.20 7.71 8.19 2079417
2023-01-27 8.16 8.78 8.05 8.66 4718937
2023-01-30 8.60 8.69 8.22 8.43 2431235
2023-01-31 9.00 9.75 8.79 8.95 7578965
2023-02-01 8.92 9.77 8.91 9.53 4258363
2023-02-02 9.78 10.20 9.44 9.73 7466271
2023-02-03 9.37 9.80 8.99 9.47 4662270
2023-02-06 9.30 9.38 9.05 9.23 2553873
2023-02-07 9.43 9.60 9.22 9.45 8298681
2023-02-08 9.38 9.44 9.14 9.25 2399954
2023-02-09 9.39 9.50 8.93 8.99 2423688
2023-02-10 8.90 8.98 8.65 8.76 2193364
2023-02-13 8.79 9.30 8.71 9.21 2961976
2023-02-14 9.08 9.43 8.84 9.39 3051922
2023-02-15 9.37 9.81 9.27 9.79 2738130
2023-02-16 9.49 9.63 9.11 9.27 2169711
2023-02-17 9.26 9.41 9.11 9.36 2602679
2023-02-21 9.14 9.32 8.74 8.89 3774919
2023-02-22 9.15 9.25 8.90 9.05 2812813
2023-02-23 9.17 9.19 8.76 8.86 2582508
2023-02-24 8.61 8.98 8.37 8.95 3185483
2023-02-27 9.06 9.39 8.97 9.02 3680763
2023-02-28 8.94 9.29 8.75 9.21 5732565
2023-03-01 7.18 7.90 6.70 6.76 18093331
2023-03-02 6.66 7.06 6.54 6.98 5608888
2023-03-03 7.00 7.04 6.63 6.70 5722053
2023-03-06 6.74 6.79 6.26 6.31 6945859
2023-03-07 6.31 6.47 6.13 6.27 5529725
2023-03-08 6.22 6.29 5.95 6.00 4047836
2023-03-09 6.47 6.60 6.27 6.39 7427604
2023-03-10 6.26 6.27 5.90 5.90 5501246
2023-03-13 5.80 6.12 5.67 6.11 4917461
2023-03-14 6.28 6.40 5.94 6.07 4288295
2023-03-15 5.91 6.02 5.79 5.92 3049309
2023-03-16 5.86 5.98 5.75 5.91 2327120
2023-03-17 5.90 5.90 5.62 5.67 3686255
2023-03-20 5.67 5.88 5.59 5.84 2754474
2023-03-21 5.93 6.24 5.90 6.18 3089714
2023-03-22 6.19 6.32 6.00 6.01 4739704
2023-03-23 6.08 6.18 5.82 5.92 1978861
2023-03-24 5.89 6.04 5.83 6.02 1515380
2023-03-27 6.09 6.09 5.94 6.02 1818594
2023-03-28 6.04 6.18 5.77 5.83 2133823
2023-03-29 5.91 6.06 5.82 6.05 2250822
2023-03-30 6.17 6.19 6.06 6.06 2018468
2023-03-31 6.15 6.24 6.03 6.19 1983717
2023-04-03 6.20 6.57 6.07 6.50 3929587
2023-04-04 6.50 6.60 6.38 6.48 3194576
2023-04-05 6.40 6.43 6.00 6.20 2643399
2023-04-06 6.27 6.62 6.09 6.58 2534344
2023-04-10 6.55 6.69 6.38 6.66 2613912
2023-04-11 6.70 6.88 6.64 6.71 2934145
2023-04-12 6.84 6.91 6.41 6.49 1766744
2023-04-13 6.54 6.67 6.50 6.56 1596610
2023-04-14 6.50 6.55 6.22 6.36 1661582
2023-04-17 6.34 6.59 6.32 6.54 1450553
2023-04-18 6.55 6.63 6.29 6.52 2895726
2023-04-19 6.49 6.67 6.32 6.59 3670809
2023-04-20 6.52 6.68 6.48 6.51 1742216
2023-04-21 6.54 6.65 6.37 6.65 1826527
2023-04-24 6.74 6.75 6.41 6.55 1489175
2023-04-25 6.46 6.53 6.30 6.39 1530138
2023-04-26 6.44 6.63 6.32 6.56 1688763
2023-04-27 6.62 6.87 6.53 6.87 2444372
2023-04-28 6.82 7.38 6.79 7.20 4047074
2023-05-01 7.20 7.33 7.05 7.25 2139104
2023-05-02 6.40 6.87 6.36 6.80 2959913
2023-05-03 6.88 7.37 6.75 7.18 3523130
2023-05-04 7.11 7.34 6.88 6.93 3558080
2023-05-05 7.20 8.16 7.08 7.70 6569841
2023-05-08 7.66 8.07 7.57 8.00 3981917
2023-05-09 7.84 7.98 7.74 7.91 2613400
2023-05-10 8.10 8.30 7.95 8.25 4464278
2023-05-11 8.21 8.35 8.01 8.03 1378566
2023-05-12 8.03 8.05 7.73 7.82 1590715
2023-05-15 7.96 8.48 7.76 8.45 2455283
2023-05-16 8.38 8.38 8.08 8.16 1535772
2023-05-17 8.25 8.46 8.14 8.41 2312714
2023-05-18 8.40 8.52 8.10 8.30 4834332
2023-05-19 8.29 8.34 7.82 8.08 3770289
2023-05-22 8.17 8.36 8.04 8.21 2748295
2023-05-23 8.14 8.47 8.10 8.29 3251399
2023-05-24 8.24 8.34 8.08 8.24 2892240
2023-05-25 8.30 8.31 8.04 8.13 1293883
2023-05-26 8.17 8.63 8.17 8.39 3216018
2023-05-30 8.41 8.67 8.39 8.66 3456491
2023-05-31 8.61 8.66 8.21 8.24 3444332
2023-06-01 8.25 8.29 8.06 8.19 1650074
2023-06-02 8.29 8.52 8.21 8.48 2169042
2023-06-05 8.31 8.49 8.26 8.48 1581443
2023-06-06 8.39 8.67 8.36 8.46 3450214
2023-06-07 8.53 8.84 8.12 8.23 3476819
2023-06-08 8.42 8.53 8.24 8.38 3140242
2023-06-09 8.39 8.45 7.95 7.97 1724653
2023-06-12 8.05 8.36 7.77 8.20 5550858
2023-06-13 8.31 8.70 8.15 8.65 4148608
2023-06-14 8.70 8.74 8.32 8.42 2131958
2023-06-15 8.34 8.55 8.23 8.53 1814262
2023-06-16 8.63 8.63 8.15 8.26 5527960
2023-06-20 8.22 8.25 7.76 7.89 3292705
2023-06-21 7.81 7.82 7.44 7.58 5408161
2023-06-22 7.52 7.58 7.32 7.54 2108038
2023-06-23 7.34 7.85 7.33 7.79 2835201
2023-06-26 7.73 8.14 7.72 7.99 2106549
2023-06-27 7.95 8.14 7.82 7.83 2295762
2023-06-28 7.80 8.06 7.76 7.92 1997590
2023-06-29 7.92 8.08 7.86 8.01 1525469
2023-06-30 8.15 8.36 7.83 8.27 4427549
2023-07-03 8.32 8.37 7.99 8.05 1067669
2023-07-05 7.98 8.02 7.63 7.64 2555862
2023-07-06 7.50 7.61 7.35 7.60 1631986
2023-07-07 7.55 7.66 7.49 7.51 1629716
2023-07-10 7.46 7.78 7.46 7.67 1992510
2023-07-11 7.71 8.02 7.55 7.98 2025572
2023-07-12 8.19 8.19 7.81 7.83 2243664
2023-07-13 7.86 8.10 7.77 8.08 3432434
2023-07-14 8.08 8.22 7.66 7.78 3173606
2023-07-17 7.51 7.71 7.44 7.52 2298689
2023-07-18 7.50 7.76 7.40 7.57 2515334
2023-07-19 7.66 7.87 7.52 7.81 3708059
2023-07-20 7.79 7.79 7.30 7.41 2682673
2023-07-21 7.48 7.65 7.32 7.42 1939634
2023-07-24 7.42 7.55 7.27 7.39 1739262
2023-07-25 7.42 7.43 7.15 7.18 2238587
2023-07-26 7.17 7.37 7.17 7.33 2708740
2023-07-27 7.39 7.56 7.14 7.15 3444568
2023-07-28 7.25 7.42 7.17 7.18 2176860
2023-07-31 7.26 7.43 7.18 7.36 2966775
2023-08-01 7.31 7.31 6.94 7.18 3120844
2023-08-02 7.03 7.04 6.79 6.99 2704385
2023-08-03 6.95 7.06 6.84 7.02 3921796
2023-08-04 7.73 7.76 6.86 7.08 7712458
2023-08-07 7.05 7.28 6.94 7.01 3228011
2023-08-08 6.91 6.97 6.68 6.79 3773424
2023-08-09 6.85 6.96 6.70 6.76 3287414
2023-08-10 6.79 6.97 6.71 6.74 3243533
2023-08-11 6.67 6.82 6.63 6.78 2871179
2023-08-14 6.72 7.15 6.71 7.10 6358210
2023-08-15 7.06 7.16 6.99 7.07 2446848
2023-08-16 7.03 7.11 6.91 6.92 2799849
2023-08-17 6.94 6.94 6.59 6.62 2332042
2023-08-18 6.55 6.65 6.49 6.61 1879789
2023-08-21 6.61 6.66 6.38 6.50 2431463
2023-08-22 6.50 6.52 6.28 6.33 2194214
2023-08-23 6.29 6.46 6.28 6.40 2014490
2023-08-24 6.39 6.39 6.18 6.28 2666292
2023-08-25 6.31 6.40 6.18 6.37 2600385
2023-08-28 6.46 6.46 6.07 6.09 2585316
2023-08-29 6.07 6.26 6.01 6.22 2174322
2023-08-30 6.20 6.31 6.12 6.21 1783069
2023-08-31 6.21 6.32 6.17 6.18 1840727
2023-09-01 6.24 6.32 6.18 6.22 1371650
2023-09-05 6.15 6.31 6.07 6.14 1823373
2023-09-06 6.12 6.16 5.94 6.01 1872500
2023-09-07 5.94 5.95 5.73 5.74 2210572
2023-09-08 5.76 5.77 5.55 5.56 2162349
2023-09-11 5.60 5.68 5.51 5.58 1733720
2023-09-12 5.53 5.64 5.51 5.59 1570898
2023-09-13 5.59 5.59 5.46 5.49 1570300
2023-09-14 5.53 5.74 5.48 5.71 1906173
2023-09-15 5.69 5.76 5.63 5.67 3934883
2023-09-18 5.62 5.68 5.53 5.62 2646357
2023-09-19 5.61 5.91 5.54 5.80 2307147
2023-09-20 5.86 5.86 5.52 5.53 2231549
2023-09-21 5.47 5.49 5.31 5.34 3355295
2023-09-22 5.40 5.66 5.36 5.58 2629681
2023-09-25 5.50 5.77 5.41 5.72 2388227
2023-09-26 5.63 5.85 5.57 5.76 2508532
2023-09-27 5.83 5.97 5.65 5.77 2712813
2023-09-28 5.83 5.92 5.69 5.88 2514017
2023-09-29 5.92 6.10 5.87 5.90 1771463
2023-10-02 5.91 5.96 5.80 5.93 1885620
2023-10-03 5.85 6.00 5.85 5.97 1790470
2023-10-04 5.97 6.08 5.91 6.01 1671273
2023-10-05 6.02 6.09 5.86 6.08 1803484
2023-10-06 6.01 6.33 6.00 6.31 2551483
2023-10-09 6.21 6.37 6.16 6.30 2063881
2023-10-10 6.35 6.41 6.22 6.23 2725426
2023-10-11 6.26 6.41 6.17 6.30 1483390
2023-10-12 6.26 6.30 6.16 6.22 1841394
2023-10-13 6.25 6.27 6.14 6.24 1311837
2023-10-16 6.29 6.47 6.25 6.45 1249278
2023-10-17 6.40 6.58 6.40 6.50 1585181
2023-10-18 6.44 6.57 6.39 6.42 1688309
2023-10-19 6.46 6.46 6.20 6.23 1699098
2023-10-20 6.24 6.38 6.12 6.28 1959891
2023-10-23 6.16 6.21 6.06 6.10 2712543
2023-10-24 6.11 6.24 5.99 6.00 2528266
2023-10-25 5.91 5.99 5.69 5.71 2060214
2023-10-26 5.70 5.83 5.56 5.77 1499639
2023-10-27 5.79 5.85 5.63 5.70 2155288
2023-10-30 5.79 5.79 5.42 5.50 3627147
2023-10-31 5.50 5.64 5.41 5.51 3147543
2023-11-01 5.54 5.55 5.16 5.29 2835014
2023-11-02 5.40 5.65 5.37 5.62 3279462
2023-11-03 6.75 7.21 6.60 6.81 8142327
2023-11-06 6.85 7.00 6.49 6.67 2990786
2023-11-07 6.67 6.75 6.35 6.42 2338698
2023-11-08 6.38 6.49 6.18 6.47 2188265
2023-11-09 6.52 6.53 5.76 5.86 3952685
2023-11-10 6.58 6.61 6.05 6.15 6914934
2023-11-13 6.14 6.14 5.85 5.87 3752151
2023-11-14 6.12 6.28 5.83 5.99 4817905
2023-11-15 6.07 6.70 6.05 6.52 4361272
2023-11-16 6.42 6.51 6.24 6.30 2889506
2023-11-17 6.37 6.82 6.35 6.55 4452217
2023-11-20 6.50 6.94 6.50 6.85 2902220
2023-11-21 6.79 6.86 6.64 6.65 1634675
2023-11-22 6.74 6.95 6.74 6.85 1675009
2023-11-24 6.84 7.17 6.83 7.16 1657126
2023-11-27 7.11 7.30 7.01 7.26 2726816
2023-11-28 7.28 7.60 7.21 7.45 5012033
2023-11-29 7.51 7.65 7.30 7.45 4875143
2023-11-30 7.46 7.51 7.23 7.26 2610679
2023-12-01 7.27 7.51 7.16 7.50 3201504
2023-12-04 7.48 7.51 7.20 7.36 3445347
2023-12-05 7.28 7.33 6.89 6.94 4194968
2023-12-06 7.00 7.22 6.87 7.16 2918353
2023-12-07 7.12 7.17 6.93 7.01 2362866
2023-12-08 6.99 7.12 6.90 6.94 1589881
2023-12-11 6.94 7.13 6.94 7.00 2127969
2023-12-12 6.98 7.00 6.71 6.88 1878137
2023-12-13 6.87 7.09 6.70 7.06 2394840
2023-12-14 7.25 7.88 7.24 7.41 4489979
2023-12-15 7.47 7.48 7.12 7.14 2725017
2023-12-18 7.19 7.26 6.98 6.99 2212044
2023-12-19 7.04 7.59 7.04 7.51 3266405
2023-12-20 7.48 7.72 7.34 7.35 4100323
2023-12-21 7.45 7.84 7.45 7.82 2537344
2023-12-22 7.73 7.97 7.68 7.94 2536342
2023-12-26 7.98 7.98 7.61 7.65 1992575
2023-12-27 7.64 7.80 7.45 7.54 1934269
2023-12-28 7.46 7.46 7.29 7.37 1804864
2023-12-29 7.33 7.38 6.87 6.95 3102617
2024-01-02 6.88 6.88 6.55 6.69 4499946
2024-01-03 6.53 6.55 6.26 6.31 3986123
2024-01-04 6.28 6.37 6.14 6.15 3483515
2024-01-05 6.08 6.26 5.93 6.15 6662754
2024-01-08 6.21 6.43 6.14 6.21 4364002
2024-01-09 6.11 6.26 5.98 6.13 4043764
2024-01-10 6.11 6.30 6.03 6.16 3047914
2024-01-11 6.13 6.21 6.02 6.15 4901887
2024-01-12 6.22 6.29 6.07 6.10 3302585
2024-01-16 6.01 6.05 5.93 5.97 2911240
2024-01-17 5.86 5.92 5.75 5.89 4092242
2024-01-18 5.95 6.04 5.61 5.95 6004375
2024-01-19 5.97 5.97 5.74 5.92 3904903
2024-01-22 5.98 6.15 5.88 5.99 3736536
2024-01-23 6.11 6.13 5.77 5.84 3381366
2024-01-24 6.14 6.31 5.90 5.98 4761879
2024-01-25 6.05 6.08 5.90 5.94 2430369
2024-01-26 6.00 6.25 5.99 6.11 4018222
2024-01-29 6.10 6.24 6.04 6.19 3380683
2024-01-30 6.06 6.08 5.91 5.94 3418321
2024-01-31 5.89 6.06 5.75 5.76 3718793
2024-02-01 5.82 5.92 5.68 5.89 3751228
2024-02-02 5.79 5.95 5.73 5.88 2188014
2024-02-05 5.81 5.94 5.72 5.85 2718667
2024-02-06 5.82 6.00 5.77 5.97 2016749
2024-02-07 5.96 5.99 5.86 5.88 1985943
2024-02-08 5.91 6.10 5.89 6.07 2993380
2024-02-09 6.07 6.19 6.02 6.13 1684412
2024-02-12 6.13 6.58 6.10 6.56 4676254
2024-02-13 6.23 6.31 6.00 6.06 3597099
2024-02-14 6.20 6.44 6.11 6.42 1925284
2024-02-15 6.52 6.55 6.37 6.47 1942107
2024-02-16 6.34 6.41 6.27 6.27 2021457
2024-02-20 6.15 6.27 6.15 6.26 2256250
2024-02-21 6.24 6.35 6.13 6.21 3411024
2024-02-22 6.23 6.40 5.99 6.02 2903699
2024-02-23 6.00 6.10 5.86 5.87 2454525
2024-02-26 5.85 5.94 5.62 5.62 4932990
2024-02-27 5.71 6.05 5.67 5.96 4038354
2024-02-28 5.86 6.12 5.82 6.03 6653445
2024-02-29 5.01 5.34 4.95 5.23 39695933
2024-03-01 5.23 5.31 5.09 5.19 7716300
2024-03-04 5.20 5.56 5.18 5.53 6002180
2024-03-05 5.43 5.70 5.36 5.48 4218599
2024-03-06 5.55 5.57 5.34 5.38 3310758
2024-03-07 5.40 5.49 5.32 5.36 2885617
2024-03-08 5.19 5.61 5.10 5.61 4321881
2024-03-11 5.58 5.76 5.52 5.52 4548363
2024-03-12 5.55 5.55 5.27 5.29 3267883
2024-03-13 5.26 5.38 5.20 5.21 3054624
2024-03-14 5.21 5.23 4.91 4.97 3324965
2024-03-15 4.93 5.04 4.91 5.03 5056586
2024-03-18 5.00 5.00 4.80 4.95 3807785
2024-03-19 4.91 4.98 4.85 4.89 2398088
2024-03-20 4.85 5.06 4.76 4.97 3373459
2024-03-21 4.96 5.04 4.93 4.98 2657936
2024-03-22 4.95 4.95 4.85 4.89 2020531
2024-03-25 4.93 5.00 4.74 4.75 2458136
2024-03-26 4.82 4.87 4.73 4.80 3057211
2024-03-27 4.83 5.01 4.82 4.97 3094869
2024-03-28 4.98 5.09 4.90 4.98 2583690
2024-04-01 4.97 4.97 4.82 4.85 4377412
2024-04-02 4.51 4.66 4.44 4.49 4810114
2024-04-03 4.45 4.52 4.37 4.47 2787367
2024-04-04 4.52 4.78 4.52 4.70 4578716
2024-04-05 4.64 5.03 4.62 4.96 3449639
2024-04-08 5.00 5.27 5.00 5.27 4083954
2024-04-09 5.27 5.46 5.26 5.37 2908224
2024-04-10 5.17 5.26 5.12 5.23 1817720
2024-04-11 5.27 5.41 5.08 5.13 2001089
2024-04-12 5.08 5.11 4.93 4.94 1799445
2024-04-15 4.96 5.00 4.72 4.73 2136993
2024-04-16 4.68 4.73 4.60 4.66 1511938
2024-04-17 4.70 4.74 4.64 4.71 1968353
2024-04-18 4.71 4.77 4.61 4.72 2328622
2024-04-19 4.68 4.84 4.68 4.79 2546973
2024-04-22 4.80 4.82 4.68 4.76 2047859
2024-04-23 4.72 4.85 4.72 4.79 1321463
2024-04-24 4.78 4.88 4.71 4.82 2379943
2024-04-25 4.77 4.87 4.66 4.81 2405603
2024-04-26 4.84 4.97 4.83 4.92 1804146
2024-04-29 4.98 5.09 4.93 5.03 2746399
2024-04-30 5.00 5.15 4.95 5.11 1987205
2024-05-01 5.10 5.18 4.92 5.07 1894010
2024-05-02 5.11 5.18 5.01 5.18 2457399
2024-05-03 5.29 5.33 4.99 5.04 3456757
2024-05-06 5.09 5.13 4.83 4.85 2981796
2024-05-07 4.87 5.06 4.83 5.00 3186040
2024-05-08 4.93 5.16 4.91 5.15 3654579
2024-05-09 5.10 5.63 5.08 5.62 7354496
2024-05-10 5.39 5.79 5.27 5.39 8560075
2024-05-13 5.49 6.02 5.44 5.77 5579057
2024-05-14 5.93 6.18 5.82 6.00 5352936
2024-05-15 6.07 6.12 5.92 5.93 4857937
2024-05-16 5.90 5.93 5.58 5.80 4877480
2024-05-17 5.80 5.86 5.71 5.76 3445191
2024-05-20 5.75 5.93 5.52 5.56 8149572
2024-05-21 5.55 5.70 5.52 5.62 2490973
2024-05-22 5.60 5.66 5.40 5.42 2353212
2024-05-23 5.40 5.40 5.10 5.15 2210877
2024-05-24 5.19 5.25 5.08 5.20 2146036
2024-05-28 5.24 5.45 5.24 5.30 2260706
2024-05-29 5.20 5.33 5.15 5.23 2322920
2024-05-30 5.28 5.33 5.18 5.18 2115471
2024-05-31 5.20 5.32 5.13 5.30 2194905
2024-06-03 5.32 5.42 5.08 5.19 2274584
2024-06-04 5.15 5.23 5.11 5.15 1511003
2024-06-05 5.20 5.38 5.14 5.33 1919481
2024-06-06 5.35 5.60 5.33 5.56 3507030
2024-06-07 5.45 5.52 5.39 5.47 2153692
2024-06-10 5.39 5.64 5.35 5.60 1960787
2024-06-11 5.56 5.61 5.43 5.54 1933483
2024-06-12 5.68 5.82 5.41 5.42 2392419
2024-06-13 5.42 5.47 4.98 5.04 3309213
2024-06-14 4.99 5.07 4.77 4.89 5246760
2024-06-17 4.83 5.05 4.83 4.97 2703547
2024-06-18 4.92 5.08 4.83 4.86 2560787
2024-06-20 4.84 4.93 4.47 4.53 4454595
2024-06-21 4.51 4.54 4.35 4.42 4482073
2024-06-24 4.45 4.46 4.34 4.40 2673287
2024-06-25 4.40 4.50 4.30 4.44 2677722
2024-06-26 4.41 4.83 4.41 4.82 5022185
2024-06-27 4.81 5.25 4.80 5.23 4403519
2024-06-28 5.22 5.41 5.09 5.33 9097909
2024-07-01 5.33 5.67 5.29 5.63 3217976
2024-07-02 5.64 5.80 5.52 5.53 3388512
2024-07-03 5.53 5.69 5.44 5.60 2291380
2024-07-05 5.60 5.72 5.33 5.44 3881826
2024-07-08 5.48 5.52 5.17 5.39 4387933
2024-07-09 5.37 5.39 5.19 5.23 3017083
2024-07-10 5.28 5.36 5.16 5.21 2647124
2024-07-11 5.39 5.56 5.33 5.54 3323927
2024-07-12 5.60 5.84 5.58 5.74 3544594
2024-07-15 5.82 5.82 5.55 5.66 4402832
2024-07-16 5.75 6.28 5.71 6.23 4731903
2024-07-17 6.17 6.24 6.07 6.13 3236178
2024-07-18 6.13 6.33 5.86 5.88 2553594
2024-07-19 5.88 6.01 5.84 5.94 2301113
2024-07-22 5.98 6.26 5.86 6.22 3126947
2024-07-23 6.13 6.81 6.13 6.71 4719410
2024-07-24 6.71 6.88 6.49 6.51 2865483
2024-07-25 6.50 6.90 6.47 6.78 2333944
2024-07-26 6.91 7.02 6.66 6.67 3706305
2024-07-29 6.66 6.82 6.51 6.65 4461205
2024-07-30 6.65 6.70 6.50 6.62 3023172
2024-07-31 6.62 6.76 6.49 6.50 3936361
2024-08-01 6.51 6.64 6.34 6.45 2616752
2024-08-02 6.16 6.25 5.93 6.01 3996656
2024-08-05 5.62 5.87 5.55 5.78 4489019
2024-08-06 5.76 5.85 5.60 5.67 2878535
2024-08-07 5.78 5.79 5.45 5.53 4242656
2024-08-08 5.57 5.84 5.55 5.72 7904201
2024-08-09 6.10 6.18 4.66 4.92 11132687
2024-08-12 4.96 5.03 4.74 4.84 6826277
2024-08-13 4.82 4.94 4.73 4.86 6331453
2024-08-14 4.87 5.07 4.75 4.98 5706506
2024-08-15 5.10 5.45 5.05 5.40 6025541
2024-08-16 5.39 5.56 5.32 5.55 3853515
2024-08-19 5.55 5.98 5.55 5.90 3394755
2024-08-20 5.93 6.01 5.58 5.61 2573073
2024-08-21 5.68 5.86 5.60 5.63 2582156
2024-08-22 5.66 5.68 5.48 5.60 1462333
2024-08-23 5.62 5.96 5.60 5.90 2541356
2024-08-26 5.94 5.99 5.57 5.65 2596445
2024-08-27 5.60 5.70 5.44 5.49 2034449
2024-08-28 5.47 5.80 5.47 5.77 3675574
2024-08-29 5.84 6.15 5.73 5.98 3468595
2024-08-30 6.02 6.17 5.93 6.17 2751201
2024-09-03 6.14 6.33 5.99 6.23 5234360
2024-09-04 6.23 6.39 6.02 6.08 3016145
2024-09-05 6.11 6.29 5.91 5.93 2423350
2024-09-06 5.91 6.03 5.75 5.77 3780734
2024-09-09 5.78 5.91 5.33 5.38 4214222
2024-09-10 5.34 5.39 5.15 5.21 5471592
2024-09-11 5.19 5.43 5.17 5.33 3165809
2024-09-12 5.35 5.40 5.17 5.19 2802213
2024-09-13 5.23 5.52 5.21 5.50 3401778
2024-09-16 5.49 5.53 5.34 5.41 2993575
2024-09-17 5.48 5.65 5.46 5.61 2319327
2024-09-18 5.59 5.81 5.49 5.57 4050840
2024-09-19 5.73 5.80 5.56 5.63 2601421
2024-09-20 5.63 5.74 5.60 5.65 3502000
2024-09-23 5.70 6.04 5.63 6.04 2841005
2024-09-24 6.08 6.50 6.08 6.46 3873782
2024-09-25 6.41 6.46 6.21 6.36 3052158
2024-09-26 6.54 6.78 6.42 6.77 3351019
2024-09-27 6.85 6.90 6.67 6.78 2258261
2024-09-30 6.78 7.06 6.75 6.84 2539718
2024-10-01 6.80 6.91 6.68 6.75 2473829
2024-10-02 6.70 6.90 6.53 6.75 2618839
2024-10-03 6.63 6.70 6.40 6.47 2560052
2024-10-04 6.50 6.78 6.49 6.70 2612304
2024-10-07 6.68 6.77 6.56 6.67 1738461
2024-10-08 6.61 6.75 6.34 6.45 2142783
2024-10-09 6.45 6.45 6.28 6.28 1404691
2024-10-10 6.25 6.26 5.99 6.06 1540293
2024-10-11 6.02 6.44 5.96 6.42 2349055
2024-10-14 6.43 6.66 6.28 6.66 1705658
2024-10-15 6.60 6.74 6.49 6.59 1436131
2024-10-16 6.73 6.77 6.58 6.65 1577930
2024-10-17 6.63 6.70 6.56 6.63 1600455
2024-10-18 6.69 6.73 6.52 6.54 3132493
2024-10-21 6.53 6.53 6.35 6.37 1724417
2024-10-22 6.35 6.37 6.11 6.18 1377169
2024-10-23 6.11 6.14 5.95 6.11 1203430
2024-10-24 6.11 6.27 6.08 6.22 1284793
2024-10-25 6.27 6.31 6.04 6.19 1335915
2024-10-28 6.33 6.66 6.26 6.35 1501257
2024-10-29 6.30 6.54 6.23 6.36 1369562
2024-10-30 6.31 6.57 6.29 6.41 1408777
2024-10-31 6.42 6.43 6.20 6.25 1152231
2024-11-01 6.33 6.40 6.20 6.25 1579942
2024-11-04 6.19 6.34 6.13 6.21 1480310
2024-11-05 6.16 6.34 6.02 6.32 3036872
2024-11-06 6.50 6.58 6.18 6.41 3857508
2024-11-07 6.46 6.72 6.46 6.67 4569770
2024-11-08 5.01 5.03 4.42 4.78 15999144
2024-11-11 4.81 5.01 4.67 4.75 5452164
2024-11-12 4.67 4.87 4.65 4.71 3822710
2024-11-13 4.76 5.10 4.75 5.06 5006543
2024-11-14 5.07 5.14 4.95 5.01 2854255
2024-11-15 5.07 5.08 4.91 4.92 2530841
2024-11-18 4.92 5.10 4.89 4.98 3283805
2024-11-19 4.90 5.04 4.88 4.95 3559650
2024-11-20 4.91 4.95 4.64 4.67 4767519
2024-11-21 4.65 4.83 4.61 4.71 3125211
2024-11-22 4.76 4.86 4.68 4.72 3191862
2024-11-25 4.78 5.07 4.78 4.98 3840568
2024-11-26 4.91 5.03 4.89 4.98 3237301
2024-11-27 5.06 5.18 4.96 5.14 2703080
2024-11-29 5.17 5.19 5.05 5.19 2496809
2024-12-02 5.17 5.49 5.10 5.41 2895640
2024-12-03 5.40 5.46 5.19 5.19 2188311
2024-12-04 5.21 5.30 5.12 5.20 1798936
2024-12-05 5.20 5.23 4.99 5.12 1780115
2024-12-06 5.20 5.34 5.08 5.09 1553586
2024-12-09 5.10 5.40 5.10 5.23 1819652
2024-12-10 5.12 5.26 5.03 5.13 1809005
2024-12-11 5.76 6.35 5.71 6.24 7056252
2024-12-12 6.20 6.26 5.81 6.00 4111892
2024-12-13 5.99 6.08 5.81 6.05 2221491
2024-12-16 6.06 6.23 5.94 6.02 2667691
2024-12-17 5.99 6.13 5.78 5.91 4515290
2024-12-18 5.92 5.97 5.52 5.67 4458427
2024-12-19 5.73 5.78 5.47 5.59 3124258
2024-12-20 5.52 5.82 5.50 5.75 3077213
2024-12-23 5.75 6.04 5.74 5.92 2143835
2024-12-24 5.91 5.91 5.57 5.62 1221725
2024-12-26 5.59 6.09 5.59 6.00 2307714
2024-12-27 6.00 6.09 5.93 6.01 2440955
2024-12-30 5.97 6.34 5.90 6.25 2278766
2024-12-31 6.29 6.32 6.19 6.19 1721412
2025-01-02 6.23 6.23 5.83 5.89 2248233
2025-01-03 5.95 6.05 5.82 5.91 1572918
2025-01-06 5.98 6.02 5.85 5.94 1702658
2025-01-07 6.02 6.12 5.84 5.94 1802060
2025-01-08 5.88 6.09 5.86 6.08 3025117
2025-01-10 5.95 6.07 5.73 5.98 3226012
2025-01-13 5.95 6.00 5.78 5.96 2557402
2025-01-14 6.00 6.07 5.76 5.78 1598401
2025-01-15 5.93 6.14 5.91 6.14 1609447
2025-01-16 6.15 6.17 5.94 6.12 1438472
2025-01-17 6.05 6.06 5.86 5.94 1776336
2025-01-21 6.03 6.23 5.96 6.01 1947611
2025-01-22 6.00 6.27 5.96 6.18 1392999
2025-01-23 6.15 6.17 5.85 6.02 2650665
2025-01-24 6.05 6.06 5.75 5.81 2287330
2025-01-27 5.78 5.91 5.64 5.72 2539958
2025-01-28 5.75 5.86 5.69 5.80 1567990

Explore More About FIGS

Coins representing dividend payouts and trends

FIGS Dividend History

Discover FIGS Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

FIGS Stock Split History

Discover FIGS Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

FIGS Historical Prices

Explore FIGS Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.