Italia markets closed

FIGS, Inc. (FIGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,94+0,06 (+1,02%)
Alla chiusura: 04:00PM EDT
6,09 +0,15 (+2,53%)
Dopo ore: 07:40PM EDT
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20245,886,015,845,945,942.300.100
18 lug 20246,136,335,865,885,882.553.600
17 lug 20246,176,246,076,136,133.236.200
16 lug 20245,756,285,706,236,234.731.900
15 lug 20245,825,825,555,665,664.402.700
12 lug 20245,605,845,585,745,743.544.600
11 lug 20245,395,565,335,545,543.323.900
10 lug 20245,285,365,165,215,212.647.100
09 lug 20245,375,395,195,235,233.017.000
08 lug 20245,485,525,175,395,394.387.900
05 lug 20245,605,725,335,445,443.881.700
03 lug 20245,535,695,445,605,602.291.400
02 lug 20245,645,805,525,535,533.388.500
01 lug 20245,335,665,285,635,633.218.000
28 giu 20245,225,415,095,335,339.097.900
27 giu 20244,815,254,805,235,234.403.500
26 giu 20244,414,834,414,824,825.022.200
25 giu 20244,404,504,304,444,442.677.700
24 giu 20244,454,454,344,404,402.673.300
21 giu 20244,514,544,354,424,424.482.100
20 giu 20244,844,934,474,534,534.454.600
18 giu 20244,925,084,824,864,862.560.800
17 giu 20244,835,054,834,974,972.703.500
14 giu 20244,995,074,774,894,895.246.700
13 giu 20245,425,474,985,045,043.309.200
12 giu 20245,685,825,415,425,422.392.400
11 giu 20245,565,615,435,545,541.933.500
10 giu 20245,395,645,345,605,601.960.800
07 giu 20245,455,525,395,475,472.153.600
06 giu 20245,355,605,335,565,563.506.900
05 giu 20245,205,385,145,335,331.919.400
04 giu 20245,155,235,115,155,151.511.000
03 giu 20245,325,425,085,195,192.274.600
31 mag 20245,205,325,135,305,302.194.900
30 mag 20245,285,335,185,185,182.115.300
29 mag 20245,205,325,155,235,232.322.900
28 mag 20245,245,455,245,305,302.260.600
24 mag 20245,195,245,085,205,202.145.500
23 mag 20245,405,405,105,155,152.210.700
22 mag 20245,605,665,395,425,422.353.200
21 mag 20245,555,705,525,625,622.490.900
20 mag 20245,755,935,525,565,568.149.600
17 mag 20245,805,865,715,765,763.445.200
16 mag 20245,905,935,585,805,804.877.400
15 mag 20246,076,125,925,935,934.857.900
14 mag 20245,936,185,826,006,005.352.800
13 mag 20245,496,025,445,775,775.579.100
10 mag 20245,395,795,275,395,398.560.100
09 mag 20245,105,635,085,625,627.354.500
08 mag 20244,935,164,915,155,153.654.600
07 mag 20244,875,064,825,005,003.186.000
06 mag 20245,095,134,834,854,852.981.800
03 mag 20245,295,334,995,045,043.456.700
02 mag 20245,115,185,015,185,182.457.400
01 mag 20245,105,184,925,075,071.893.800
30 apr 20245,005,144,955,115,111.987.200
29 apr 20244,985,094,935,035,032.743.800
26 apr 20244,844,974,834,924,921.804.100
25 apr 20244,774,874,664,814,812.405.500
24 apr 20244,784,884,704,824,822.379.900
23 apr 20244,724,854,724,794,791.321.500
22 apr 20244,804,824,684,764,762.047.800
19 apr 20244,684,844,684,794,792.546.500
18 apr 20244,714,774,614,724,722.328.600
17 apr 20244,704,744,644,714,711.968.300
16 apr 20244,684,734,604,664,661.511.900
15 apr 20244,964,994,724,734,732.137.000
12 apr 20245,085,114,934,944,941.799.100
11 apr 20245,275,415,085,135,132.001.000
10 apr 20245,175,265,125,235,231.817.700
09 apr 20245,275,465,265,375,372.908.200
08 apr 20245,005,275,005,275,274.084.000
05 apr 20244,645,034,624,964,963.449.600
04 apr 20244,524,784,524,704,704.578.500
03 apr 20244,454,524,374,474,472.787.400
02 apr 20244,514,664,434,494,494.810.100
01 apr 20244,974,974,824,854,854.377.300
28 mar 20244,985,094,904,984,982.583.700
27 mar 20244,835,014,824,974,973.094.900
26 mar 20244,824,874,734,804,803.057.100
25 mar 20244,935,004,744,754,752.458.100
22 mar 20244,954,954,844,894,892.019.800
21 mar 20244,965,044,934,984,982.657.900
20 mar 20244,855,064,764,974,973.373.500
19 mar 20244,914,984,854,894,892.398.000
18 mar 20245,005,004,804,954,953.807.800
15 mar 20244,935,044,915,035,035.056.600
14 mar 20245,215,234,914,974,973.325.000
13 mar 20245,265,385,205,215,213.054.600
12 mar 20245,555,555,275,295,293.267.800
11 mar 20245,585,765,525,525,524.548.400
08 mar 20245,195,615,105,615,614.321.500
07 mar 20245,405,495,325,365,362.885.500
06 mar 20245,555,575,345,385,383.310.800
05 mar 20245,435,705,365,485,484.218.600
04 mar 20245,205,555,185,535,536.002.100
01 mar 20245,235,315,095,195,197.716.100
29 feb 20245,015,344,955,235,2339.695.900
28 feb 20245,866,125,826,036,036.653.400
27 feb 20245,716,055,675,965,964.038.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...