Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
Last updated: Feb 20, 2026, 3:25 PM CET
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Feb 18, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 1.98% | 1,560 |
| Feb 17, 2026 | 18.70 | 20.20 | 18.70 | 20.20 | 20.20 | 9.19% | 205 |
| Feb 16, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Feb 13, 2026 | 18.30 | 18.90 | 18.30 | 18.70 | 18.70 | -0.53% | 400 |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | 100 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.00 | 19.20 | 19.20 | 4.92% | 1,005 |
| Feb 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Feb 9, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -1.09% | 85 |
| Feb 6, 2026 | 18.90 | 19.40 | 18.40 | 18.40 | 18.40 | -0.54% | 5,757 |
| Feb 5, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 158 |
| Feb 4, 2026 | 17.90 | 18.70 | 16.70 | 18.70 | 18.70 | 3.31% | 2,374 |
| Feb 3, 2026 | 20.40 | 20.40 | 18.10 | 18.10 | 18.10 | -14.62% | 1,035 |
| Feb 2, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -5.36% | - |
| Jan 30, 2026 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 215 |
| Jan 29, 2026 | 24.60 | 24.60 | 22.40 | 22.60 | 22.60 | -2.59% | 80 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 27, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -2.52% | 172 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | 50 |
| Jan 23, 2026 | 24.00 | 25.00 | 23.60 | 24.80 | 24.80 | 8.77% | 45 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 250 |
| Jan 20, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Jan 19, 2026 | 24.60 | 26.00 | 24.60 | 24.80 | 24.80 | -0.80% | 169 |
| Jan 16, 2026 | 27.60 | 27.60 | 25.00 | 25.00 | 25.00 | -10.71% | 40 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | - | 55 |
| Jan 14, 2026 | 28.40 | 29.60 | 28.00 | 28.00 | 28.00 | -2.78% | 214 |
| Jan 13, 2026 | 31.20 | 31.20 | 28.80 | 28.80 | 28.80 | -8.86% | 62 |
| Jan 12, 2026 | 31.20 | 31.60 | 30.80 | 31.60 | 31.60 | -1.25% | 135 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 450 |
| Jan 8, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -4.32% | 300 |
| Jan 7, 2026 | 31.40 | 32.40 | 30.80 | 32.40 | 32.40 | 4.52% | 2 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 55 |
| Jan 5, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jan 2, 2026 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | -1.90% | 743 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 29, 2025 | 32.80 | 32.80 | 31.20 | 32.00 | 32.00 | -3.03% | 545 |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | 40 |
| Dec 22, 2025 | 33.60 | 34.20 | 33.00 | 34.20 | 34.20 | 11.76% | 30 |
| Dec 19, 2025 | 31.20 | 31.40 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Dec 17, 2025 | 30.40 | 31.40 | 29.80 | 29.80 | 29.80 | 3.47% | 3 |
| Dec 16, 2025 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 15, 2025 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | -9.38% | 41 |
| Dec 12, 2025 | 32.60 | 32.80 | 32.00 | 32.00 | 32.00 | -3.03% | 15 |
| Dec 11, 2025 | 33.00 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | 96 |
| Dec 10, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1.27% | 5 |
| Dec 9, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |