ストックスクリーナーアプリを入手
5.75
2.86%
0.16
Figs Inc (FIGS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.82 | $5.50 | $0.32 | 2,988,984.0 | +2.86% |
| 2024-12-19 | $5.78 | $5.46 | $0.315 | 3,119,029.0 | -1.41% |
| 2024-12-18 | $5.97 | $5.52 | $0.45 | 4,431,710.0 | -4.06% |
| 2024-12-17 | $6.13 | $5.78 | $0.35 | 4,377,530.0 | -1.83% |
| 2024-12-16 | $6.23 | $5.94 | $0.29 | 2,642,299.0 | -0.50% |
| 2024-12-13 | $6.08 | $5.80 | $0.27 | 2,176,950.0 | +0.83% |
| 2024-12-12 | $6.26 | $5.80 | $0.4551 | 3,880,029.0 | -3.85% |
| 2024-12-11 | $6.34 | $5.71 | $0.635 | 6,939,571.0 | +21.64% |
| 2024-12-10 | $5.26 | $5.03 | $0.23 | 1,574,889.0 | -1.91% |
| 2024-12-09 | $5.39 | $5.10 | $0.295 | 1,793,478.0 | +2.75% |
| 2024-12-06 | $5.34 | $5.08 | $0.26 | 1,516,639.0 | -0.59% |
| 2024-12-05 | $5.23 | $4.99 | $0.245 | 1,739,393.0 | -1.54% |
| 2024-12-04 | $5.30 | $5.12 | $0.18 | 1,766,463.0 | +0.19% |
| 2024-12-03 | $5.46 | $5.19 | $0.27 | 2,132,562.0 | -4.07% |
| 2024-12-02 | $5.49 | $5.10 | $0.39 | 2,842,790.0 | +4.24% |
| 2024-11-29 | $5.19 | $5.05 | $0.14 | 2,235,635.0 | +0.97% |
| 2024-11-27 | $5.18 | $4.96 | $0.225 | 2,646,904.0 | +3.21% |
| 2024-11-26 | $5.03 | $4.89 | $0.135 | 3,206,849.0 | +0.00% |
| 2024-11-25 | $5.07 | $4.78 | $0.29 | 3,791,796.0 | +5.51% |
| 2024-11-22 | $4.86 | $4.68 | $0.18 | 3,175,787.0 | +0.21% |
Figs Inc (FIGS) 株の年ごとの株価履歴
この詳細な分析では、Figs Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFIGS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Figs Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFigs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.34 | $4.99 | $1.36 | 46,911,300.0 | +10.79% |
| 2024-11 | $6.72 | $4.42 | $2.30 | 79,307,525.0 | -16.96% |
| 2024-10 | $6.91 | $5.95 | $0.955 | 40,722,651.0 | -8.63% |
| 2024-09 | $7.05 | $5.15 | $1.90 | 66,362,648.0 | +10.86% |
| 2024-08 | $6.63 | $4.66 | $1.97 | 92,487,660.0 | -5.08% |
| 2024-07 | $7.02 | $5.16 | $1.86 | 73,605,499.0 | +21.95% |
| 2024-06 | $5.82 | $4.30 | $1.52 | 62,029,319.0 | +0.57% |
| 2024-05 | $6.18 | $4.83 | $1.35 | 83,058,629.0 | +3.72% |
| 2024-04 | $5.46 | $4.37 | $1.09 | 57,099,899.0 | +2.61% |
| 2024-03 | $5.76 | $4.73 | $1.03 | 73,130,544.0 | -4.78% |
| 2024-02 | $6.58 | $4.95 | $1.63 | 98,083,546.0 | -9.20% |
| 2024-01 | $6.88 | $5.61 | $1.27 | 83,976,954.0 | -17.12% |
2023年のFigs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.98 | $6.70 | $1.28 | 53,516,866.0 | -4.27% |
| 2023-11 | $7.65 | $5.16 | $2.50 | 75,940,728.0 | +31.76% |
| 2023-10 | $6.58 | $5.41 | $1.17 | 45,030,518.0 | -6.61% |
| 2023-09 | $6.32 | $5.31 | $1.01 | 45,195,925.0 | -4.53% |
| 2023-08 | $7.76 | $6.00 | $1.75 | 69,941,650.0 | -16.03% |
| 2023-07 | $8.37 | $7.14 | $1.23 | 48,022,400.0 | -11.00% |
| 2023-06 | $8.84 | $7.32 | $1.52 | 61,773,032.0 | +0.36% |
| 2023-05 | $8.67 | $6.36 | $2.31 | 59,446,872.0 | +14.44% |
| 2023-04 | $7.38 | $6.00 | $1.38 | 45,716,470.0 | +16.32% |
| 2023-03 | $7.90 | $5.59 | $2.31 | 101,424,262.0 | -32.79% |
| 2023-02 | $10.20 | $8.37 | $1.83 | 69,549,492.0 | +2.91% |
| 2023-01 | $9.75 | $6.88 | $2.87 | 57,413,123.0 | +32.99% |
2022年のFigs Inc (FIGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $8.79 | $6.41 | $2.38 | 81,981,666.0 | -14.05% |
| 2022-11 | $7.83 | $5.55 | $2.28 | 108,152,152.0 | +6.10% |
| 2022-10 | $9.72 | $6.34 | $3.38 | 78,765,782.0 | -10.55% |
| 2022-09 | $12.87 | $8.23 | $4.64 | 96,898,207.0 | -28.63% |
| 2022-08 | $13.75 | $9.95 | $3.80 | 91,874,773.0 | +9.37% |
| 2022-07 | $10.93 | $8.97 | $1.96 | 52,243,826.0 | +16.03% |
| 2022-06 | $9.44 | $6.93 | $2.51 | 84,846,656.0 | +2.36% |
| 2022-05 | $16.55 | $8.14 | $8.41 | 107,396,697.0 | -43.17% |
| 2022-04 | $23.93 | $15.38 | $8.55 | 40,997,062.0 | -27.23% |
| 2022-03 | $22.56 | $13.04 | $9.52 | 77,011,255.0 | +30.98% |
| 2022-02 | $23.31 | $15.28 | $8.03 | 41,313,877.0 | -26.91% |
| 2022-01 | $27.82 | $19.50 | $8.32 | 51,458,644.0 | -18.43% |
1.60%
大文字化:
|
ボリューム (24 時間):