Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
69.66
-0.47 (-0.67%)
Aug 27, 2025, 4:00 PM - Market closed
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 70.50 | 71.68 | 68.52 | 69.71 | - | -0.60% | 3,174,893 |
| Aug 26, 2025 | 70.88 | 72.20 | 69.30 | 70.13 | 70.13 | -0.38% | 3,355,410 |
| Aug 25, 2025 | 74.56 | 75.70 | 69.61 | 70.40 | 70.40 | -8.93% | 6,761,607 |
| Aug 22, 2025 | 73.41 | 78.00 | 72.41 | 77.30 | 77.30 | 6.24% | 4,151,861 |
| Aug 21, 2025 | 73.10 | 74.07 | 71.82 | 72.76 | 72.76 | -1.73% | 2,786,415 |
| Aug 20, 2025 | 70.00 | 75.15 | 67.00 | 74.04 | 74.04 | 6.67% | 8,574,041 |
| Aug 19, 2025 | 76.42 | 76.57 | 68.61 | 69.41 | 69.41 | -8.86% | 9,025,600 |
| Aug 18, 2025 | 79.20 | 80.75 | 75.50 | 76.16 | 76.16 | -4.10% | 4,296,767 |
| Aug 15, 2025 | 79.00 | 81.00 | 76.56 | 79.42 | 79.42 | 4.08% | 4,685,886 |
| Aug 14, 2025 | 81.50 | 82.94 | 76.00 | 76.31 | 76.31 | -6.84% | 8,133,858 |
| Aug 13, 2025 | 90.96 | 91.00 | 81.05 | 81.91 | 81.91 | -6.24% | 8,138,917 |
| Aug 12, 2025 | 84.00 | 90.69 | 83.91 | 87.36 | 87.36 | 5.89% | 10,473,600 |
| Aug 11, 2025 | 78.78 | 84.00 | 78.00 | 82.50 | 82.50 | 5.62% | 8,644,610 |
| Aug 8, 2025 | 82.54 | 82.60 | 78.00 | 78.11 | 78.11 | -0.17% | 7,353,690 |
| Aug 7, 2025 | 86.65 | 87.88 | 77.80 | 78.24 | 78.24 | -13.37% | 14,153,660 |
| Aug 6, 2025 | 76.90 | 91.49 | 76.65 | 90.32 | 90.32 | 14.21% | 28,703,577 |
| Aug 5, 2025 | 91.19 | 94.00 | 79.00 | 79.08 | 79.08 | -10.74% | 25,581,084 |
| Aug 4, 2025 | 113.92 | 114.29 | 88.60 | 88.60 | 88.60 | -27.38% | 39,710,102 |
| Aug 1, 2025 | 134.82 | 142.92 | 110.11 | 122.00 | 122.00 | 5.63% | 56,350,629 |