Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	40.00	40.18	38.82	39.25	39.25	-0.58%	4,546,924
Dec 19, 2025	37.70	39.50	37.44	39.48	39.48	6.73%	5,446,194
Dec 18, 2025	37.88	38.49	36.57	36.99	36.99	-0.99%	5,555,799
Dec 17, 2025	36.00	37.80	35.86	37.36	37.36	3.95%	6,056,767
Dec 16, 2025	34.66	36.18	34.66	35.94	35.94	2.45%	4,723,571
Dec 15, 2025	35.81	35.91	33.93	35.08	35.08	-2.74%	7,193,345
Dec 12, 2025	38.67	38.68	36.01	36.07	36.07	-6.77%	4,972,172
Dec 11, 2025	38.91	38.91	37.81	38.69	38.69	-1.45%	3,989,898
Dec 10, 2025	38.35	40.28	38.13	39.26	39.26	2.05%	6,310,512
Dec 9, 2025	37.32	39.01	36.99	38.47	38.47	2.18%	4,070,274
Dec 8, 2025	38.00	38.07	36.64	37.65	37.65	-0.84%	4,966,008
Dec 5, 2025	38.40	38.83	37.40	37.97	37.97	-1.91%	4,978,481
Dec 4, 2025	37.32	39.15	36.70	38.71	38.71	3.59%	6,439,866
Dec 3, 2025	36.28	37.50	35.33	37.37	37.37	3.29%	4,022,604
Dec 2, 2025	36.10	36.86	35.83	36.18	36.18	1.37%	5,066,328
Dec 1, 2025	35.10	36.10	34.26	35.69	35.69	-0.78%	6,019,609
Nov 28, 2025	36.26	36.55	35.60	35.97	35.97	-0.44%	2,888,236
Nov 26, 2025	35.60	36.45	34.82	36.13	36.13	1.77%	4,780,207
Nov 25, 2025	35.01	35.63	33.50	35.50	35.50	0.08%	5,370,670
Nov 24, 2025	34.37	35.72	33.35	35.47	35.47	3.38%	7,080,159
Nov 21, 2025	33.55	34.56	32.83	34.31	34.31	2.20%	7,261,884
Nov 20, 2025	36.41	36.89	33.42	33.57	33.57	-6.07%	8,570,323
Nov 19, 2025	36.59	36.70	35.50	35.74	35.74	-2.77%	6,637,141
Nov 18, 2025	36.48	37.33	35.72	36.76	36.76	-1.66%	9,129,227
Nov 17, 2025	37.80	38.53	36.56	37.38	37.38	-2.98%	14,106,749
Nov 14, 2025	40.00	41.24	38.53	38.53	38.53	-5.00%	8,574,128
Nov 13, 2025	43.21	43.32	40.02	40.56	40.56	-7.82%	10,435,996
Nov 12, 2025	44.24	45.42	43.41	44.00	44.00	-1.08%	5,308,954
Nov 11, 2025	43.83	44.98	42.90	44.48	44.48	0.14%	9,644,496
Nov 10, 2025	44.75	44.83	42.24	44.42	44.42	0.38%	12,845,063
Nov 7, 2025	44.52	45.02	43.00	44.25	44.25	-3.76%	32,070,998
Nov 6, 2025	45.82	46.79	43.00	45.98	45.98	4.48%	20,916,674
Nov 5, 2025	46.12	46.54	43.80	44.01	44.01	-3.93%	14,285,489
Nov 4, 2025	46.35	48.69	45.44	45.81	45.81	-4.90%	7,701,246
Nov 3, 2025	49.95	50.04	47.43	48.17	48.17	-3.35%	8,654,474
Oct 31, 2025	48.47	50.30	46.88	49.84	49.84	2.05%	8,198,981
Oct 30, 2025	50.07	50.42	48.68	48.84	48.84	-3.88%	6,417,380
Oct 29, 2025	52.10	52.64	50.21	50.81	50.81	-2.08%	5,824,525
Oct 28, 2025	54.75	54.75	51.82	51.89	51.89	-2.35%	4,810,107
Oct 27, 2025	54.48	55.27	52.73	53.14	53.14	-0.41%	4,333,207
Oct 24, 2025	54.55	55.48	53.00	53.36	53.36	0.02%	4,439,751