Premium
FIGS Inc (FIGS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.7989821883 | 3.93 | 4.26 | 3.765 | 1243347 | 3.93660478 | CS |
| 4 | -0.78 | -16.1825726141 | 4.82 | 4.885 | 3.565 | 1778396 | 4.11397472 | CS |
| 12 | -1.65 | -28.9982425308 | 5.69 | 5.89 | 3.565 | 2075824 | 4.72441861 | CS |
| 26 | -2.23 | -35.5661881978 | 6.27 | 6.72 | 3.565 | 2442418 | 5.21334844 | CS |
| 52 | -0.7 | -14.7679324895 | 4.74 | 7.055 | 3.565 | 2898100 | 5.45852547 | CS |
| 156 | -11.77 | -74.4465528147 | 15.81 | 16.91 | 3.565 | 3312858 | 7.04912242 | CS |
| 260 | -24.26 | -85.7243816254 | 28.3 | 50.4 | 3.565 | 3053305 | 10.73825056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 4.04 | -0.07 | -1.70 | 4.03 | 4.07 | 3.87 | 1757951 |
| 1745534400 | 4.11 | 0.1 | 2.49 | 4.05 | 4.11 | 3.975 | 768130 |
| 1745448000 | 4.01 | 0.13 | 3.35 | 4 | 4.26 | 3.98 | 1573749 |
| 1745361600 | 3.88 | 0.07 | 1.84 | 3.84 | 3.95 | 3.765 | 1274751 |
| 1745275200 | 3.81 | -0.15 | -3.79 | 3.93 | 3.97 | 3.8 | 1380591 |
| 1744929600 | 3.96 | -0.12 | -2.94 | 4.05 | 4.13 | 3.93 | 1038504 |
| 1744843200 | 4.08 | -0.19 | -4.45 | 4.2699999 | 4.3099999 | 4.005 | 850875 |
| 1744756800 | 4.2699999 | 0.01 | 0.23 | 4.24 | 4.3949999 | 4.235 | 1040744 |
| 1744670400 | 4.26 | 0 | 0.00 | 4.34 | 4.34 | 4.155 | 1015264 |
| 1744411200 | 4.26 | 0.28 | 7.04 | 3.94 | 4.29 | 3.92 | 1828938 |
| 1744324800 | 3.98 | -0.06 | -1.49 | 3.92 | 3.98 | 3.815 | 1747698 |
| 1744238400 | 4.04 | 0.42 | 11.60 | 3.57 | 4.155 | 3.57 | 2896242 |
| 1744152000 | 3.62 | -0.2 | -5.24 | 3.91 | 4.03 | 3.565 | 1844197 |
| 1744065600 | 3.82 | -0.15 | -3.78 | 3.83 | 4.11 | 3.67 | 2026460 |
| 1743806400 | 3.97 | 0.04 | 1.02 | 3.66 | 4.12 | 3.66 | 2479684 |
| 1743720000 | 3.93 | -0.72 | -15.48 | 4.42 | 4.4473 | 3.835 | 4756231 |
| 1743633600 | 4.65 | 0.14 | 3.10 | 4.43 | 4.73 | 4.43 | 2343021 |
| 1743547200 | 4.51 | -0.08 | -1.74 | 4.6 | 4.635 | 4.465 | 1821414 |
| 1743460800 | 4.59 | -0.11 | -2.34 | 4.64 | 4.68 | 4.53 | 1458846 |
| 1743201600 | 4.7 | -0.16 | -3.29 | 4.82 | 4.885 | 4.65 | 1717098 |
| 1743115200 | 4.86 | 0.03 | 0.62 | 4.78 | 5.0093 | 4.71 | 2048800 |
| 1743028800 | 4.83 | 0.15 | 3.21 | 4.67 | 4.865 | 4.5199999 | 2738679 |
| 1742942400 | 4.68 | -0.16 | -3.31 | 4.71 | 4.755 | 4.625 | 2191553 |
| 1742856000 | 4.84 | 0.51 | 11.78 | 4.4 | 4.8599 | 4.37 | 3952404 |
| 1742596800 | 4.33 | -0.09 | -2.04 | 4.37 | 4.37 | 4.18 | 2492604 |
| 1742510400 | 4.42 | -0.1 | -2.21 | 4.47 | 4.51 | 4.36 | 1595801 |
| 1742424000 | 4.5199999 | -0.11 | -2.38 | 4.61 | 4.665 | 4.47 | 1500826 |
| 1742337600 | 4.63 | 0.12 | 2.66 | 4.48 | 4.695 | 4.44 | 1858384 |
| 1742251200 | 4.51 | -0.12 | -2.59 | 4.66 | 4.74 | 4.49 | 1731581 |
| 1741992000 | 4.63 | 0.06 | 1.31 | 4.66 | 4.7 | 4.6 | 1583264 |
| 1741905600 | 4.57 | -0.08 | -1.72 | 4.63 | 4.74 | 4.5599999 | 1909623 |
| 1741819200 | 4.65 | -0.05 | -1.06 | 4.75 | 4.7699999 | 4.535 | 1597517 |
| 1741732800 | 4.7 | -0.05 | -1.05 | 4.82 | 4.82 | 4.5599999 | 2045227 |
| 1741646400 | 4.75 | -0.06 | -1.25 | 4.78 | 4.9 | 4.735 | 2274597 |
| 1741390800 | 4.8099999 | -0.06 | -1.23 | 4.85 | 4.92 | 4.65 | 2357424 |
| 1741304400 | 4.87 | 0.03 | 0.62 | 4.8 | 4.93 | 4.735 | 2290795 |
| 1741218000 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.9 | 4.66 | 2646861 |
| 1741131600 | 4.79 | 0.18 | 3.90 | 4.62 | 4.92 | 4.58 | 4253232 |
| 1741045200 | 4.61 | 0.04 | 0.88 | 4.66 | 4.7699999 | 4.555 | 3763138 |
| 1740786000 | 4.57 | -1.01 | -18.10 | 5.47 | 5.64 | 4.53 | 7876029 |
| 1740699600 | 5.58 | -0.12 | -2.11 | 5.61 | 5.66 | 5.39 | 3948514 |
| 1740613200 | 5.7 | 0.19 | 3.45 | 5.58 | 5.71 | 5.5199999 | 1714082 |
| 1740526800 | 5.51 | 0.08 | 1.47 | 5.49 | 5.535 | 5.23 | 2388992 |
| 1740440400 | 5.43 | -0.04 | -0.73 | 5.5199999 | 5.6 | 5.335 | 2204325 |
| 1740181200 | 5.47 | 0.2 | 3.80 | 5.39 | 5.515 | 5.2 | 2161438 |
| 1740094800 | 5.2699999 | -0.13 | -2.41 | 5.42 | 5.5 | 5.19 | 2236740 |
| 1740008400 | 5.4 | -0.1 | -1.82 | 5.4 | 5.42 | 5.16 | 1922755 |
| 1739922000 | 5.5 | 0 | 0.00 | 5.54 | 5.6 | 5.43 | 1698987 |
| 1739576400 | 5.5 | 0.1 | 1.85 | 5.4 | 5.565 | 5.4 | 1105702 |
| 1739490000 | 5.4 | 0.2 | 3.85 | 5.23 | 5.42 | 5.18 | 1698757 |
| 1739403600 | 5.2 | 0.07 | 1.36 | 5.04 | 5.225 | 5.03 | 1211520 |
| 1739317200 | 5.13 | -0.09 | -1.72 | 5.16 | 5.235 | 5.085 | 1165465 |
| 1739230800 | 5.22 | -0.1 | -1.88 | 5.34 | 5.37 | 5.2 | 873220 |
| 1738971600 | 5.32 | -0.13 | -2.39 | 5.42 | 5.485 | 5.29 | 1229559 |
| 1738885200 | 5.45 | -0.08 | -1.45 | 5.61 | 5.65 | 5.38 | 1109687 |
| 1738798800 | 5.53 | 0.01 | 0.18 | 5.5199999 | 5.615 | 5.47 | 884314 |
| 1738712400 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.62 | 5.455 | 1660899 |
| 1738626000 | 5.44 | -0.25 | -4.39 | 5.51 | 5.7 | 5.42 | 1579657 |
| 1738366800 | 5.69 | -0.01 | -0.18 | 5.69 | 5.89 | 5.64 | 1742796 |
| 1738280400 | 5.7 | 0.03 | 0.53 | 5.75 | 5.761 | 5.6449999 | 1077017 |
| 1738194000 | 5.67 | -0.13 | -2.24 | 5.79 | 5.805 | 5.6 | 1450273 |
| 1738107600 | 5.8 | 0.08 | 1.40 | 5.72 | 5.86 | 5.6909 | 1567940 |
| 1738021200 | 5.72 | -0.09 | -1.55 | 5.78 | 5.905 | 5.64 | 2536105 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
