Italia markets closed

FIGS, Inc. (FIGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
20,96+0,43 (+2,09%)
Alla chiusura: 04:00PM EST
20,77 -0,19 (-0,91%)
Dopo ore: 06:57PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202220,2621,1919,5020,9620,963.035.800
20 gen 202221,7322,3920,4920,5320,531.948.200
19 gen 202222,0522,9421,4421,6021,601.311.300
18 gen 202222,5822,8621,7921,9121,912.158.100
14 gen 202223,6223,7222,3023,2823,282.479.500
13 gen 202225,0025,0023,8423,9923,991.490.000
12 gen 202224,9625,0223,9324,7724,772.555.500
11 gen 202225,2925,7723,6724,8224,823.222.800
10 gen 202223,1025,5222,4925,5025,505.721.000
07 gen 202223,2623,5422,3922,5322,532.280.100
06 gen 202224,0524,8022,7123,3123,312.605.900
05 gen 202225,8926,5123,9224,2424,244.619.900
04 gen 202226,5627,0725,7326,2526,251.545.200
03 gen 202227,8227,8226,5726,8026,801.844.400
31 dic 202127,4027,9127,4027,5627,561.275.200
30 dic 202126,3527,7126,3327,4827,482.706.600
29 dic 202126,0026,4425,7026,3126,311.566.000
28 dic 202126,0426,4825,6125,7125,711.021.300
27 dic 202126,5626,6525,8326,1226,122.510.900
23 dic 202125,3326,3625,1626,3626,362.221.100
22 dic 202125,5325,8225,0725,5125,511.078.500
21 dic 202124,0025,4423,9425,2525,253.177.200
20 dic 202124,3625,0823,6623,9123,912.989.100
17 dic 202123,0825,7222,0425,1325,1310.567.700
16 dic 202125,0825,4822,4322,9422,944.392.500
15 dic 202125,1025,4723,7325,0325,033.967.100
14 dic 202124,9725,8224,4625,1325,132.754.700
13 dic 202125,9226,1024,8525,7425,745.329.900
10 dic 202130,3330,3324,2124,6524,6515.534.600
09 dic 202133,3334,5531,1531,2231,222.105.300
08 dic 202133,4634,4831,6933,7233,722.281.900
07 dic 202132,2633,8331,9433,3133,312.869.700
06 dic 202130,1431,8229,0331,2631,262.584.900
03 dic 202132,1632,3229,1730,0230,022.227.100
02 dic 202130,6132,2529,8232,2232,221.679.200
01 dic 202133,2233,5030,8630,8930,891.722.400
30 nov 202133,2533,5032,2033,2433,241.890.200
29 nov 202132,9133,7631,9433,4633,462.163.300
26 nov 202132,7433,9632,6132,7832,781.490.900
24 nov 202130,4232,9830,2732,9632,961.929.800
23 nov 202132,3933,2729,9130,7030,702.393.300
22 nov 202132,3933,5232,0632,8532,852.978.900
19 nov 202130,8032,3830,6831,9531,951.706.100
18 nov 202132,3732,5130,4830,7230,722.990.200
17 nov 202134,0834,2532,2532,2532,252.201.200
16 nov 202133,7034,7133,2534,0034,005.045.100
15 nov 202134,9135,2033,4833,7233,722.804.600
12 nov 202134,2535,1034,0034,9634,962.404.800
11 nov 202136,2536,5031,0034,1034,108.904.400
10 nov 202140,1040,7938,4538,9838,982.712.500
09 nov 202139,9940,8939,6940,1840,181.454.600
08 nov 202142,7842,8039,2740,1340,131.199.700
05 nov 202141,7543,4841,5642,8242,821.183.900
04 nov 202140,6843,0940,1041,7641,762.088.100
03 nov 202135,0642,3134,8142,2742,274.382.900
02 nov 202134,5534,8133,7534,3134,311.226.000
01 nov 202133,7734,5533,7134,5234,521.236.000
29 ott 202132,9534,1232,9533,6133,61879.700
28 ott 202133,2534,4332,7533,1533,151.881.500
27 ott 202135,6635,8432,6532,7532,751.673.900
26 ott 202137,3437,6735,2035,6535,65756.200
25 ott 202136,9138,7536,8437,2437,241.148.200
22 ott 202137,1337,6836,3137,0037,00795.700
21 ott 202136,1037,9035,7137,5237,52721.800
20 ott 202137,2337,5035,8935,9835,98669.300
19 ott 202136,0037,0435,8536,8936,89864.000
18 ott 202135,9836,1334,6136,0236,021.149.700
15 ott 202137,0037,4235,8236,3336,331.111.300
14 ott 202137,0037,5536,7136,9836,981.085.800
13 ott 202137,0037,2336,3736,7736,771.347.700
12 ott 202135,6837,0335,6836,8036,80866.500
11 ott 202137,1837,1835,1435,3335,33693.200
08 ott 202137,3037,6935,7135,8435,84905.000
07 ott 202137,6038,3736,9337,3437,34962.400
06 ott 202137,1337,8736,8637,5037,50799.900
05 ott 202136,3738,0636,1537,3637,361.162.600
04 ott 202137,1837,4235,7736,1836,181.072.100
01 ott 202137,1737,9935,8637,9137,911.592.600
30 set 202139,1939,7435,1037,1437,142.404.100
29 set 202138,7039,9838,4638,9238,921.352.600
28 set 202138,6039,7638,1438,7338,731.697.500
27 set 202138,1739,3037,2539,0239,021.446.700
24 set 202138,3439,6438,2038,3338,331.655.300
23 set 202137,8739,8337,4939,3239,321.148.800
22 set 202137,9138,9337,2237,7537,751.422.900
21 set 202138,8939,1136,6437,6937,692.719.400
20 set 202139,2940,8738,1538,7438,742.435.700
17 set 202143,0543,1740,7541,2141,214.492.200
16 set 202141,8743,0840,7542,4242,426.410.200
15 set 202141,3041,3939,0140,6640,662.366.900
14 set 202141,4044,4640,3340,5040,502.005.900
13 set 202144,1045,2042,6643,8243,821.389.600
10 set 202142,4244,3140,2343,6343,632.322.800
09 set 202142,2243,6341,8442,3642,361.440.600
08 set 202145,0945,3941,0142,1842,181.719.400
07 set 202144,5046,7143,9045,1845,181.055.000
03 set 202145,1346,1543,3044,5044,501.171.600
02 set 202144,5448,6343,7445,3645,362.362.000
01 set 202141,2144,3341,1044,3344,331.492.800
31 ago 202141,4341,9340,0641,0141,011.418.400
*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...