Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.61	29.70	28.72	29.11	29.11	-3.93%	8,544,573
Mar 5, 2026	29.58	31.94	29.15	30.30	30.30	2.23%	14,115,070
Mar 4, 2026	30.57	31.30	29.52	29.64	29.64	-3.58%	11,378,465
Mar 3, 2026	28.47	30.90	27.95	30.74	30.74	4.95%	12,159,236
Mar 2, 2026	28.50	29.89	28.28	29.29	29.29	-0.34%	11,755,278
Feb 27, 2026	28.59	29.97	28.50	29.39	29.39	-2.75%	13,035,627
Feb 26, 2026	30.42	32.65	29.87	30.22	30.22	-3.27%	25,774,435
Feb 25, 2026	28.48	31.64	28.48	31.24	31.24	13.89%	27,800,358
Feb 24, 2026	24.75	27.52	24.74	27.43	27.43	10.83%	23,280,088
Feb 23, 2026	25.20	25.23	23.45	24.75	24.75	-5.14%	26,461,769
Feb 20, 2026	25.49	28.42	25.07	26.09	26.09	0.89%	42,461,917
Feb 19, 2026	26.00	26.50	23.28	25.86	25.86	6.90%	65,714,246
Feb 18, 2026	23.11	24.85	22.84	24.19	24.19	4.72%	19,726,724
Feb 17, 2026	23.00	23.58	21.97	23.10	23.10	2.53%	12,165,567
Feb 13, 2026	22.47	23.37	22.17	22.53	22.53	2.32%	9,333,645
Feb 12, 2026	22.60	22.84	21.15	22.02	22.02	-2.44%	9,575,861
Feb 11, 2026	23.68	23.69	22.17	22.57	22.57	-6.35%	12,223,765
Feb 10, 2026	22.23	25.17	21.90	24.10	24.10	8.90%	26,678,282
Feb 9, 2026	21.54	22.43	20.94	22.13	22.13	0.64%	8,829,260
Feb 6, 2026	22.53	22.95	20.95	21.99	21.99	-0.95%	11,996,436
Feb 5, 2026	21.83	22.97	21.42	22.20	22.20	-1.38%	21,037,925
Feb 4, 2026	21.02	22.72	19.85	22.51	22.51	5.24%	24,085,354
Feb 3, 2026	23.40	23.42	20.94	21.39	21.39	-10.87%	25,422,760
Feb 2, 2026	25.67	25.82	23.99	24.00	24.00	-7.41%	14,160,987
Jan 30, 2026	27.00	27.12	25.91	25.92	25.92	-4.25%	8,998,515
Jan 29, 2026	29.64	29.78	26.75	27.07	27.07	-9.95%	11,243,647
Jan 28, 2026	28.85	30.26	28.31	30.06	30.06	5.62%	7,454,495
Jan 27, 2026	29.05	29.29	27.98	28.46	28.46	-2.43%	6,354,971
Jan 26, 2026	28.94	29.69	28.22	29.17	29.17	0.83%	6,734,951
Jan 23, 2026	28.25	29.48	27.87	28.93	28.93	1.79%	6,546,663
Jan 22, 2026	27.45	28.92	27.07	28.42	28.42	4.99%	11,570,994
Jan 21, 2026	27.71	27.86	26.79	27.07	27.07	-2.49%	11,772,236
Jan 20, 2026	28.18	28.79	27.48	27.76	27.76	-6.12%	14,504,152
Jan 16, 2026	31.55	31.55	29.48	29.57	29.57	-6.42%	14,723,720
Jan 15, 2026	32.30	32.47	31.60	31.60	31.60	-2.35%	7,779,478
Jan 14, 2026	33.86	34.14	32.07	32.36	32.36	-3.58%	8,881,952
Jan 13, 2026	36.09	36.54	33.03	33.56	33.56	-7.80%	13,719,159
Jan 12, 2026	37.10	37.77	36.05	36.40	36.40	-2.49%	5,051,911
Jan 9, 2026	37.19	38.05	35.97	37.33	37.33	0.16%	4,013,167
Jan 8, 2026	37.16	37.78	36.15	37.27	37.27	0.03%	3,570,680
Jan 7, 2026	36.83	37.90	36.44	37.26	37.26	-0.61%	3,149,951
Jan 6, 2026	36.80	37.50	35.71	37.49	37.49	1.13%	4,965,110
Jan 5, 2026	38.10	38.54	36.30	37.07	37.07	-1.44%	7,203,946
Jan 2, 2026	38.00	38.17	36.23	37.61	37.61	0.64%	5,327,740
Dec 31, 2025	37.05	37.65	36.53	37.37	37.37	-0.69%	4,967,915
Dec 30, 2025	37.75	38.40	37.47	37.63	37.63	-0.53%	3,561,040
Dec 29, 2025	37.77	38.68	37.66	37.83	37.83	-1.84%	3,607,404
Dec 26, 2025	39.26	39.37	37.88	38.54	38.54	-0.82%	3,265,399
Dec 24, 2025	38.30	38.94	38.11	38.86	38.86	1.22%	1,540,885
Dec 23, 2025	38.60	38.87	37.41	38.39	38.39	-2.19%	3,844,287