Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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