Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 32.40
+1.40 (4.52%)
Last updated: Jan 7, 2026, 7:59 PM CET
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 33.40 | 34.00 | 32.40 | 33.40 | 33.40 | 5.70% | 280 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Dec 3, 2025 | 31.20 | 31.80 | 30.60 | 30.60 | 30.60 | - | 10 |
| Dec 2, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 3.38% | 10 |
| Dec 1, 2025 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | -4.52% | 30 |
| Nov 28, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | 0.65% | 100 |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 26, 2025 | 30.60 | 31.40 | 30.40 | 30.80 | 30.80 | 0.65% | 174 |
| Nov 25, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.00% | 13 |
| Nov 24, 2025 | 30.00 | 30.60 | 29.40 | 30.00 | 30.00 | 4.90% | 172 |
| Nov 21, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Nov 20, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | 30 |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15 |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 17, 2025 | 33.20 | 33.60 | 31.40 | 31.40 | 31.40 | -7.10% | 42 |
| Nov 14, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.31% | 16 |
| Nov 13, 2025 | 37.80 | 38.00 | 34.60 | 34.60 | 34.60 | -8.95% | 20 |
| Nov 12, 2025 | 38.40 | 38.80 | 38.00 | 38.00 | 38.00 | 2.15% | 66 |
| Nov 11, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 10, 2025 | 38.80 | 38.80 | 36.80 | 36.80 | 36.80 | -3.66% | 62 |
| Nov 7, 2025 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.55% | 20 |
| Nov 6, 2025 | 40.60 | 41.60 | 39.20 | 39.20 | 39.20 | 2.62% | 510 |
| Nov 5, 2025 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -9.91% | 68 |
| Nov 4, 2025 | 40.80 | 42.40 | 40.00 | 42.40 | 42.40 | 1.44% | 626 |
| Nov 3, 2025 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | 0.48% | 159 |
| Oct 31, 2025 | 43.40 | 43.40 | 41.00 | 41.60 | 41.60 | -4.59% | 280 |
| Oct 30, 2025 | 43.60 | 43.60 | 42.60 | 43.60 | 43.60 | -0.91% | 27 |
| Oct 29, 2025 | 44.80 | 45.20 | 44.00 | 44.00 | 44.00 | -3.08% | 422 |
| Oct 28, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | -0.87% | - |
| Oct 27, 2025 | 46.80 | 46.80 | 45.40 | 45.80 | 45.80 | -0.87% | 25 |