Skip to main content
logo
Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
20.85
-0.49 (-2.30%)
At close: Sep 25, 2026, 4:00 PM EDT
20.91
+0.06 (0.29%)
After-hours: Sep 25, 2026, 7:59 PM EDT

Figma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202621.2521.6520.8020.8520.85-2.30%10,283,378
Sep 24, 202621.6222.0021.1221.3421.34-1.93%10,496,659
Sep 23, 202621.7722.4821.6721.7621.76-0.18%8,864,323
Sep 22, 202623.1723.1921.0721.8021.80-2.37%18,336,312
Sep 21, 202622.8522.9922.2422.3322.33-1.59%10,680,594
Sep 18, 202623.5123.5922.5622.6922.69-2.58%32,571,870
Sep 17, 202623.0323.6322.7523.2923.291.00%8,175,861
Sep 16, 202623.4623.7022.6623.0623.06-3.43%11,286,302
Sep 15, 202623.5424.7923.4823.8823.88-0.13%8,474,377
Sep 14, 202624.0024.2823.1523.9123.913.06%14,276,169
Sep 11, 202621.9023.3621.8023.2023.204.79%13,482,335
Sep 10, 202621.9622.5821.6222.1422.140.59%16,698,600
Sep 9, 202623.0523.1421.8322.0122.01-3.25%17,705,972
Sep 8, 202624.0024.1022.5722.7522.75-5.68%19,316,087
Sep 4, 202624.6925.0223.9024.1224.12-4.36%16,403,282
Sep 3, 202626.3626.7525.1325.2225.22-1.98%16,821,595
Sep 2, 202626.7827.2425.6825.7325.73-5.40%9,630,024
Sep 1, 202627.0628.3926.5727.2027.20-1.05%10,645,291
Aug 31, 202627.6028.0027.3127.4927.49-4.61%19,939,599
Aug 28, 202630.1830.9228.7728.8228.82-5.88%19,101,092
Aug 27, 202628.0031.2227.7430.6230.6213.28%27,594,583
Aug 26, 202626.0327.4225.6327.0327.03-0.88%10,282,047
Aug 25, 202627.2027.9726.8627.2727.27-0.62%10,665,031
Aug 24, 202626.9727.6026.6327.4427.441.25%8,378,159
Aug 21, 202627.2027.7826.4727.1027.10-0.77%10,738,172
Aug 20, 202627.1128.0326.8427.3127.311.94%15,444,896
Aug 19, 202626.3527.3026.0926.7926.793.00%13,560,415
Aug 18, 202625.2526.4725.2526.0126.014.08%13,818,107
Aug 17, 202624.9825.9824.6624.9924.99-1.69%10,337,581
Aug 14, 202626.2926.5025.2325.4225.42-3.53%12,500,398
Aug 13, 202623.7026.8023.3726.3526.3510.95%24,128,338
Aug 12, 202624.3224.9623.4123.7523.75-4.50%14,039,597
Aug 11, 202624.8725.6224.5424.8724.87-2.05%17,402,435
Aug 10, 202622.9025.4622.8025.3925.399.02%25,637,085
Aug 7, 202624.0724.5623.2523.2923.29-2.84%31,623,417
Aug 6, 202623.2324.6322.1423.9723.97-14.85%53,408,009
Aug 5, 202627.4828.4827.1728.1528.153.80%45,749,547
Aug 4, 202624.7127.3124.5027.1227.128.83%26,804,932
Aug 3, 202623.9026.1123.7924.9224.922.47%34,426,026
Jul 31, 202623.4925.0523.1024.3224.322.36%24,730,680
Jul 30, 202623.8124.3722.9923.7623.76-4.04%16,209,018
Jul 29, 202624.3425.5624.2124.7624.761.56%20,250,293
Jul 28, 202623.1524.5822.6524.3824.386.28%18,328,856
Jul 27, 202621.8922.9621.6222.9422.948.62%14,701,824
Jul 24, 202620.4021.3120.3721.1221.125.60%14,239,181
Jul 23, 202621.6921.7819.9020.0020.00-6.85%16,406,103
Jul 22, 202622.0022.0420.9021.4721.47-2.10%13,486,033
Jul 21, 202623.3523.8121.7621.9321.93-8.70%30,302,706
Jul 20, 202623.3324.8723.1424.0224.020.29%17,502,201
Jul 17, 202622.9324.3922.8823.9523.952.31%28,828,853