XNYS
Datos históricos de FIGS, Inc.
FIGS, Inc. · FIGS
$15.74
▼ -0.04 (-0.25%)
Última operación · 10/10/2026, 17:55:22 UTC
- Variación en el periodo
- +128.7%
- Máximo
- US$17.48
- 4 de marzo de 2026
- Mínimo
- US$6.77
- 10 de octubre de 2025
- Volumen medio diario
- 3.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.99 | 15.89 | 14.92 | 15.78 | +5.34% | 3.76 M |
| 8 oct 2026 | 14.16 | 15.04 | 13.98 | 14.98 | +6.54% | 5.97 M |
| 7 oct 2026 | 14.05 | 14.66 | 13.94 | 14.06 | −0.28% | 7.25 M |
| 6 oct 2026 | 13.77 | 14.44 | 13.66 | 14.10 | +3.45% | 3.96 M |
| 5 oct 2026 | 13.54 | 13.76 | 13.20 | 13.63 | +0.81% | 1.96 M |
| 2 oct 2026 | 14.08 | 14.10 | 13.51 | 13.52 | −3.98% | 2.21 M |
| 1 oct 2026 | 13.85 | 14.26 | 13.70 | 14.08 | +1.59% | 2.57 M |
| 30 sep 2026 | 14.15 | 14.38 | 13.73 | 13.86 | −1.42% | 3.26 M |
| 29 sep 2026 | 13.67 | 14.26 | 13.60 | 14.06 | +3.23% | 2.63 M |
| 28 sep 2026 | 13.27 | 13.82 | 13.19 | 13.62 | +1.49% | 2.52 M |
| 25 sep 2026 | 12.58 | 13.45 | 12.51 | 13.42 | +7.45% | 4.45 M |
| 24 sep 2026 | 11.95 | 12.58 | 11.81 | 12.49 | +4.34% | 2.55 M |
| 23 sep 2026 | 12.80 | 12.99 | 11.97 | 11.97 | −7.57% | 2.49 M |
| 22 sep 2026 | 13.31 | 13.39 | 12.86 | 12.95 | −1.37% | 2.03 M |
| 21 sep 2026 | 13.20 | 13.31 | 12.81 | 13.13 | +0.54% | 1.44 M |
| 18 sep 2026 | 13.01 | 13.15 | 12.93 | 13.06 | 0.00% | 2.45 M |
| 17 sep 2026 | 13.18 | 13.33 | 12.91 | 13.06 | +1.24% | 1.97 M |
| 16 sep 2026 | 13.31 | 13.40 | 12.88 | 12.90 | −2.86% | 2.27 M |
| 15 sep 2026 | 13.81 | 13.87 | 13.01 | 13.28 | −5.01% | 1.82 M |
| 14 sep 2026 | 13.22 | 14.29 | 13.22 | 13.98 | +4.72% | 3.23 M |
| 11 sep 2026 | 12.95 | 13.49 | 12.95 | 13.35 | +3.09% | 3.7 M |
| 10 sep 2026 | 13.12 | 13.21 | 12.60 | 12.95 | −2.34% | 3.46 M |
| 9 sep 2026 | 13.55 | 13.72 | 12.91 | 13.26 | −3.07% | 3.59 M |
| 8 sep 2026 | 14.14 | 14.16 | 13.45 | 13.68 | −5.13% | 4.14 M |
| 4 sep 2026 | 14.87 | 15.20 | 14.39 | 14.42 | −5.13% | 3.49 M |
| 3 sep 2026 | 15.16 | 15.29 | 15.00 | 15.20 | +1.33% | 1.68 M |
| 2 sep 2026 | 15.27 | 15.45 | 14.95 | 15.00 | −1.70% | 1.74 M |
| 1 sep 2026 | 15.25 | 15.36 | 14.96 | 15.26 | −0.52% | 1.76 M |
| 31 ago 2026 | 15.44 | 15.74 | 15.06 | 15.34 | −0.52% | 1.96 M |
| 28 ago 2026 | 15.21 | 15.61 | 15.13 | 15.42 | +2.12% | 2.22 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.