FIGS Stock Prices

Data as of Oct 28, 2026

Last

20.66

Change

+0.18

Open

20.01

Previous

20.48

High

20.79

Low

20.01

Bid

-

Ask

-

Volume

3,219,533

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.935

Hist Vol

0.676

Opt Volume

125

Open Int

43,263

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.01	20.79	20.01	20.66	+0.18	3,219,533	125	0.935	0.676
Oct 27, 2026	20.64	20.88	19.88	20.48	-0.35	2,750,767	327	0.943	0.676
Oct 26, 2026	20.23	20.87	20.20	20.83	+0.63	2,171,566	350	0.970	0.676
Oct 23, 2026	20.23	20.73	20.09	20.20	-0.26	2,851,120	129	0.818	0.676
Oct 22, 2026	20.20	20.86	20.03	20.46	+0.48	2,576,454	327	0.846	0.676
Oct 21, 2026	19.90	20.46	19.60	19.98	+0.12	3,952,517	534	0.795	0.676
Oct 20, 2026	19.58	20.21	19.49	19.86	+0.41	3,318,397	5,343	0.814	0.676
Oct 19, 2026	19.16	19.57	18.93	19.45	+0.33	3,385,452	261	0.813	0.676
Oct 16, 2026	19.88	20.31	18.66	19.12	-0.42	5,283,242	1,189	0.818	0.676
Oct 15, 2026	18.50	19.71	18.32	19.54	+0.91	4,403,703	2,260	0.819	0.676
Oct 14, 2026	17.89	18.73	17.46	18.63	+0.63	5,756,012	10,770	0.825	0.678
Oct 13, 2026	17.80	19.18	17.58	18.00	+0.26	6,715,229	3,343	0.870	0.678
Oct 12, 2026	15.89	17.98	15.87	17.74	+1.96	11,289,530	6,781	0.963	0.678
Oct 9, 2026	14.99	15.89	14.92	15.78	+0.80	3,756,250	825	0.658	0.668
Oct 8, 2026	14.16	15.04	13.98	14.98	+0.92	5,859,100	217	0.857	0.666
Oct 7, 2026	14.05	14.66	13.94	14.06	-0.04	6,865,001	20,919	0.754	0.664
Oct 6, 2026	13.77	14.44	13.66	14.10	+0.47	3,894,118	179	0.618	0.664
Oct 5, 2026	13.54	13.76	13.20	13.63	+0.11	1,910,659	180	0.656	0.663
Oct 2, 2026	14.08	14.10	13.51	13.52	+0.00	2,175,429	340	0.816	0.664
Oct 1, 2026	13.85	14.26	13.70	14.08	+0.22	2,553,023	21	0.682	0.668
Sep 30, 2026	14.15	14.38	13.73	13.86	-0.20	3,142,985	222	0.579	0.668
Sep 29, 2026	13.67	14.26	13.60	14.06	+0.44	2,623,035	615	0.598	0.667
Sep 28, 2026	13.27	13.82	13.19	13.62	+0.20	2,516,922	158	0.654	0.667
Sep 25, 2026	12.58	13.45	12.51	13.42	+0.93	4,405,926	227	0.562	0.667
Sep 24, 2026	11.95	12.58	11.81	12.49	+0.52	2,547,000	295	0.627	0.664
Sep 23, 2026	12.80	12.99	11.97	11.97	-0.98	2,487,239	359	0.742	0.663
Sep 22, 2026	13.31	13.39	12.86	12.95	-0.18	2,010,625	246	0.678	0.658
Sep 21, 2026	13.20	13.31	12.81	13.13	+0.07	1,400,750	110	0.550	0.660
Sep 18, 2026	13.01	13.15	12.93	13.06	+0.00	2,430,040	39	0.569	0.661
Sep 17, 2026	13.18	13.33	12.91	13.06	+0.16	1,962,738	241	0.579	0.661
Sep 16, 2026	13.31	13.40	12.88	12.90	-0.38	2,217,089	44	0.541	0.661
Sep 15, 2026	13.81	13.87	13.01	13.28	-0.70	1,808,294	28	0.596	0.660
Sep 14, 2026	13.22	14.29	13.22	13.98	+0.61	3,192,595	9,224	0.572	0.659
Sep 11, 2026	12.95	13.49	12.95	13.38	+0.43	3,265,825	88	0.523	0.658
Sep 10, 2026	13.12	13.21	12.60	12.95	-0.31	3,406,632	200	0.860	0.661
Sep 9, 2026	13.55	13.72	12.91	13.26	-0.42	3,523,681	244	0.548	0.661
Sep 8, 2026	14.14	14.16	13.45	13.68	+0.00	4,112,022	196	0.574	0.660
Sep 4, 2026	14.87	15.20	14.39	14.42	-0.78	3,437,687	153	0.534	0.659
Sep 3, 2026	15.16	15.29	15.00	15.20	+0.20	1,641,222	72	0.500	0.657
Sep 2, 2026	15.27	15.45	14.95	15.00	-0.26	1,593,525	71	0.743	0.658
Sep 1, 2026	15.25	15.36	14.96	15.26	-0.08	1,395,892	80	0.543	0.657
Aug 31, 2026	15.44	15.74	15.06	15.34	-0.08	1,913,118	55	0.521	0.659
Aug 28, 2026	15.21	15.61	15.13	15.42	+0.32	2,224,604	131	0.510	0.659
Aug 27, 2026	15.34	15.35	14.86	15.10	-0.12	2,186,382	93	0.484	0.659
Aug 26, 2026	14.89	15.30	14.61	15.22	+0.54	1,858,044	83	0.536	0.659
Aug 25, 2026	15.21	15.21	14.34	14.68	-0.53	2,930,215	36	0.533	0.658
Aug 24, 2026	14.70	15.21	14.63	15.21	+0.53	2,985,794	204	0.563	0.658
Aug 21, 2026	14.57	15.02	14.44	14.68	+0.27	2,955,560	222	0.575	0.657
Aug 20, 2026	14.15	14.52	13.88	14.41	-0.08	1,561,065	187	0.527	0.658
Aug 19, 2026	14.37	14.53	14.02	14.49	+0.33	1,424,111	133	0.528	0.658
Aug 18, 2026	14.24	14.56	14.14	14.16	-0.16	1,409,959	84	0.603	0.658
Aug 17, 2026	14.54	14.72	14.26	14.32	-0.37	1,439,763	167	0.877	0.657
Aug 14, 2026	14.52	14.80	14.36	14.69	-0.15	1,446,436	35	0.594	0.657
Aug 13, 2026	14.46	14.87	13.92	14.84	+0.42	2,475,902	112	0.596	0.657
Aug 12, 2026	14.30	14.62	13.94	14.42	+0.15	2,313,414	441	0.559	0.658
Aug 11, 2026	14.38	14.59	13.56	14.27	-0.12	3,016,476	844	0.588	0.660
Aug 10, 2026	14.39	14.95	13.86	14.39	+0.13	5,026,925	1,062	0.587	0.660
Aug 7, 2026	15.20	16.38	14.11	14.26	+3.02	11,245,300	4,800	0.675	0.662
Aug 6, 2026	10.86	11.25	10.78	11.24	+0.32	4,098,236	1,759	0.935	0.619
Aug 5, 2026	10.80	11.07	10.73	10.92	+0.07	2,092,516	58	0.827	0.619
Aug 4, 2026	10.42	11.29	10.41	10.85	-0.03	4,020,821	287	0.987	0.619
Aug 3, 2026	10.86	11.22	10.67	10.88	+0.18	5,112,611	189	0.934	0.619
Jul 31, 2026	10.57	10.76	10.43	10.70	+0.21	5,082,493	111	0.839	0.621
Jul 30, 2026	10.60	10.76	10.11	10.49	-0.07	3,441,094	105	0.829	0.621
Jul 29, 2026	10.50	10.92	10.31	10.56	+0.23	3,562,178	335	0.865	0.621
Jul 28, 2026	10.07	10.38	9.78	10.33	+0.40	1,883,111	94	0.875	0.621

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.