Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	46.35	48.69	45.44	45.81	45.81	-4.90%	7,441,769
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
Oct 23, 2025	53.36	53.68	52.00	53.35	53.35	1.02%	3,545,840
Oct 22, 2025	54.72	54.85	51.10	52.81	52.81	-5.21%	8,750,192
Oct 21, 2025	55.88	57.25	54.92	55.71	55.71	-	5,368,193
Oct 20, 2025	58.18	58.58	54.00	55.71	55.71	-1.99%	7,895,555
Oct 17, 2025	57.00	57.99	54.10	56.84	56.84	-1.64%	7,529,095
Oct 16, 2025	65.15	67.68	57.43	57.79	57.79	-9.45%	16,694,307
Oct 15, 2025	62.22	65.50	60.88	63.82	63.82	4.93%	10,656,803
Oct 14, 2025	62.00	62.75	60.49	60.82	60.82	-5.38%	7,166,674
Oct 13, 2025	63.00	65.47	61.36	64.28	64.28	5.27%	8,221,799
Oct 10, 2025	69.67	70.40	60.76	61.06	61.06	-10.13%	16,558,790
Oct 9, 2025	70.16	70.79	67.15	67.94	67.94	-4.42%	11,430,471
Oct 8, 2025	63.00	71.48	62.52	71.08	71.08	16.83%	27,356,464
Oct 7, 2025	61.60	64.17	58.78	60.84	60.84	6.81%	25,145,752
Oct 6, 2025	53.46	61.75	51.10	56.96	56.96	7.39%	28,006,335
Oct 3, 2025	52.50	56.09	52.33	53.04	53.04	2.18%	11,308,971
Oct 2, 2025	51.17	52.45	51.12	51.91	51.91	3.20%	6,991,124
Oct 1, 2025	51.28	52.29	49.53	50.30	50.30	-3.03%	11,446,288
Sep 30, 2025	53.65	54.50	51.34	51.87	51.87	-2.41%	7,998,420
Sep 29, 2025	54.06	54.30	52.64	53.15	53.15	0.45%	5,645,674
Sep 26, 2025	53.82	54.39	52.13	52.91	52.91	-2.72%	7,584,527
Sep 25, 2025	53.88	55.12	52.45	54.39	54.39	-1.49%	6,701,476
Sep 24, 2025	57.50	57.70	54.80	55.21	55.21	-5.02%	9,373,614
Sep 23, 2025	59.59	59.59	56.89	58.13	58.13	-1.12%	7,677,250
Sep 22, 2025	56.30	59.69	55.36	58.79	58.79	3.49%	9,769,227
Sep 19, 2025	59.37	59.49	55.24	56.81	56.81	-2.74%	10,658,524
Sep 18, 2025	55.48	58.88	54.66	58.41	58.41	6.63%	12,053,096
Sep 17, 2025	53.67	57.49	53.31	54.78	54.78	2.07%	11,400,911
Sep 16, 2025	54.19	55.00	52.22	53.67	53.67	-0.83%	5,707,469
Sep 15, 2025	54.67	55.55	52.30	54.12	54.12	1.98%	8,938,762
Sep 12, 2025	56.06	56.30	53.00	53.07	53.07	-5.16%	8,610,960
Sep 11, 2025	51.05	56.32	51.04	55.96	55.96	9.60%	13,224,340
Sep 10, 2025	53.61	55.21	50.82	51.06	51.06	-4.24%	9,614,213
Sep 9, 2025	52.45	53.62	51.43	53.32	53.32	1.62%	7,845,422
Sep 8, 2025	54.17	55.32	52.40	52.47	52.47	-4.36%	9,662,785
Sep 5, 2025	52.38	54.96	50.49	54.86	54.86	0.55%	20,813,802
Sep 4, 2025	55.90	57.35	53.20	54.56	54.56	-19.92%	29,316,438
Sep 3, 2025	66.70	68.59	65.54	68.13	68.13	3.90%	8,944,672
Sep 2, 2025	68.96	68.96	64.55	65.57	65.57	-6.70%	8,027,796
Aug 29, 2025	70.51	71.44	68.90	70.28	70.28	-1.38%	3,420,015
Aug 28, 2025	70.18	72.11	69.31	71.26	71.26	1.97%	3,137,962
Aug 27, 2025	70.50	71.68	68.52	69.88	69.88	-0.36%	3,915,326
Aug 26, 2025	70.88	72.20	69.30	70.13	70.13	-0.38%	3,355,410