Italia markets closed

FIGS, Inc. (FIGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
9,38+0,27 (+2,96%)
Alla chiusura: 04:00PM EDT
9,40 +0,02 (+0,21%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20229,019,648,889,389,384.186.400
30 giu 20228,589,448,429,119,117.423.700
29 giu 20228,078,587,988,298,293.996.900
28 giu 20228,348,607,968,098,092.435.400
27 giu 20228,418,528,148,208,203.236.700
24 giu 20227,998,607,978,458,4517.426.300
23 giu 20227,427,907,297,887,883.065.200
22 giu 20227,297,697,277,347,342.827.400
21 giu 20227,557,857,437,437,433.835.300
17 giu 20227,257,687,227,397,395.779.500
16 giu 20227,457,586,977,197,194.327.800
15 giu 20227,418,017,387,787,782.980.300
14 giu 20227,107,276,937,217,212.970.200
13 giu 20227,417,537,087,127,123.407.700
10 giu 20227,948,107,597,767,763.514.500
09 giu 20228,448,638,138,148,143.126.100
08 giu 20228,398,738,308,528,522.898.400
07 giu 20228,258,437,978,428,422.987.900
06 giu 20228,768,988,258,468,463.110.200
03 giu 20228,948,998,498,568,562.582.300
02 giu 20228,559,278,559,169,163.447.900
01 giu 20229,029,178,478,598,593.024.200
31 mag 20229,229,468,708,908,903.836.400
27 mag 20228,989,308,969,269,263.678.400
26 mag 20228,809,268,808,858,855.129.700
25 mag 20228,398,768,278,768,763.974.700
24 mag 20228,528,688,148,478,476.323.000
23 mag 20229,009,058,428,688,684.393.600
20 mag 20229,209,208,648,908,905.281.300
19 mag 20229,249,359,019,029,025.755.300
18 mag 202210,0010,039,199,319,314.293.700
17 mag 20229,8410,389,7710,1810,186.437.400
16 mag 20229,489,869,259,679,678.235.200
13 mag 20229,4410,359,239,649,6422.422.400
12 mag 202212,0013,2111,6712,8512,857.085.900
11 mag 202213,1013,5512,2212,3312,333.300.500
10 mag 202213,2713,7912,5513,3413,343.776.300
09 mag 202213,8013,9712,5612,9912,993.757.500
06 mag 202215,0015,0013,8814,1314,132.496.900
05 mag 202216,3016,3014,7515,1515,152.171.400
04 mag 202216,1116,5515,1616,4916,492.151.800
03 mag 202216,1616,2915,5416,0016,001.682.300
02 mag 202215,5816,1615,5016,1416,141.262.700
29 apr 202216,1016,5815,6515,6615,661.439.000
28 apr 202216,1016,3515,3816,2516,251.480.300
27 apr 202216,0116,3815,4215,7915,791.722.900
26 apr 202216,7716,9115,9416,1416,143.077.000
25 apr 202215,8116,6415,7516,2416,243.329.400
22 apr 202216,7117,0315,4715,8515,853.525.400
21 apr 202217,8817,9016,3916,7716,772.797.400
20 apr 202218,5818,6517,6117,6917,691.620.400
19 apr 202218,4319,0717,8318,5318,532.323.300
18 apr 202219,4219,4518,1018,3718,371.892.400
14 apr 202220,1620,2819,1819,4519,452.068.800
13 apr 202220,1820,8420,1220,2120,211.487.600
12 apr 202221,5221,9320,1720,2920,291.582.700
11 apr 202221,1121,6520,8021,2121,211.196.400
08 apr 202221,9622,0821,3021,4721,471.133.500
07 apr 202222,8823,9321,7822,3122,312.592.000
06 apr 202222,1922,6121,3122,5722,572.192.900
05 apr 202223,2523,2722,4222,5222,521.952.500
04 apr 202222,5823,2922,4023,1923,191.537.300
01 apr 202221,5622,4421,3822,3922,392.042.800
31 mar 202222,0222,2121,2621,5221,521.516.600
30 mar 202221,8922,5621,5122,0222,022.935.300
29 mar 202221,2122,3120,6922,0922,092.143.500
28 mar 202220,9421,6720,0820,7620,761.735.600
25 mar 202221,4021,7320,4020,8520,851.876.800
24 mar 202221,6521,9820,4921,3321,332.456.900
23 mar 202220,2921,6020,0020,6720,672.200.500
22 mar 202219,6520,8419,4120,5220,522.067.900
21 mar 202219,6020,7118,8819,6019,603.042.800
18 mar 202218,6519,6218,4419,6119,613.950.600
17 mar 202218,0519,6717,9618,9018,903.551.200
16 mar 202216,8018,3416,8018,3018,304.020.300
15 mar 202216,2016,6315,7516,4516,452.267.500
14 mar 202216,7417,8916,1416,1516,153.145.900
11 mar 202217,1917,5816,3616,5416,542.452.400
10 mar 202217,3017,9516,2617,1617,164.146.600
09 mar 202215,9318,8515,9017,2917,299.222.100
08 mar 202213,6414,5313,3514,0414,045.317.800
07 mar 202213,6414,2313,2413,5613,564.563.700
04 mar 202213,8213,8413,0413,4413,443.389.500
03 mar 202214,9414,9813,8313,9813,984.010.000
02 mar 202214,6314,8914,0914,8114,812.611.200
01 mar 202216,2016,4514,3514,5314,534.374.100
28 feb 202216,4216,7116,0216,4316,432.987.400
25 feb 202216,7716,8616,0116,4916,492.580.900
24 feb 202215,4916,7815,2816,7216,725.885.300
23 feb 202216,4616,9216,1716,4116,413.504.200
22 feb 202216,1216,9116,0416,3616,362.533.700
18 feb 202217,4517,4916,3416,5816,581.742.200
17 feb 202218,6719,0417,0817,2917,291.510.200
16 feb 202219,1719,3618,4019,0019,001.145.700
15 feb 202219,1819,6018,5919,4019,401.873.900
14 feb 202219,2519,7518,8218,8318,831.133.000
11 feb 202220,5720,9419,2919,3819,381.257.500
10 feb 202220,6822,2220,6220,7420,741.965.700
09 feb 202220,6821,5020,6821,1521,152.069.900
08 feb 202219,5120,4519,4220,3920,391.098.500
*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...