Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.00	20.88	19.63	20.66	20.66	0.49%	10,450,868
May 7, 2026	20.21	21.50	20.09	20.56	20.56	6.58%	18,155,574
May 6, 2026	19.35	19.64	18.79	19.29	19.29	-0.67%	15,208,695
May 5, 2026	20.04	20.04	18.99	19.42	19.42	-2.71%	12,634,265
May 4, 2026	18.74	20.66	18.70	19.96	19.96	6.51%	19,043,464
May 1, 2026	18.73	19.28	18.26	18.74	18.74	5.88%	24,079,926
Apr 30, 2026	16.72	18.00	16.60	17.70	17.70	4.98%	12,734,679
Apr 29, 2026	17.13	17.25	16.68	16.86	16.86	-1.86%	10,642,680
Apr 28, 2026	17.50	17.69	17.14	17.18	17.18	-0.75%	9,819,033
Apr 27, 2026	17.35	17.81	17.02	17.31	17.31	-0.92%	10,665,691
Apr 24, 2026	17.35	17.50	16.69	17.47	17.47	0.87%	20,794,245
Apr 23, 2026	18.50	18.56	16.80	17.32	17.32	-9.65%	23,159,786
Apr 22, 2026	18.91	19.60	18.80	19.17	19.17	2.40%	10,095,585
Apr 21, 2026	19.00	20.33	18.66	18.72	18.72	-1.53%	21,648,168
Apr 20, 2026	18.69	19.33	18.50	19.01	19.01	0.48%	13,412,853
Apr 17, 2026	20.97	21.45	18.61	18.92	18.92	-6.89%	36,393,898
Apr 16, 2026	21.24	21.30	19.30	20.32	20.32	-0.10%	21,678,142
Apr 15, 2026	18.97	20.48	18.62	20.34	20.34	10.42%	18,181,308
Apr 14, 2026	19.55	20.25	17.65	18.42	18.42	-3.96%	23,159,510
Apr 13, 2026	18.12	19.41	17.75	19.18	19.18	5.62%	14,692,437
Apr 10, 2026	19.08	19.15	17.73	18.16	18.16	-4.82%	16,462,497
Apr 9, 2026	20.01	20.22	18.78	19.08	19.08	-5.31%	15,689,144
Apr 8, 2026	22.50	23.15	20.13	20.15	20.15	-4.91%	15,280,541
Apr 7, 2026	21.19	21.50	20.67	21.19	21.19	-1.07%	5,943,748
Apr 6, 2026	21.38	21.70	21.05	21.42	21.42	0.71%	5,674,057
Apr 2, 2026	20.46	21.43	19.70	21.27	21.27	4.16%	8,309,500
Apr 1, 2026	21.49	21.56	20.30	20.42	20.42	-3.41%	9,218,722
Mar 31, 2026	20.31	21.46	20.10	21.14	21.14	4.86%	13,228,827
Mar 30, 2026	20.21	20.60	19.83	20.16	20.16	-0.15%	7,950,294
Mar 27, 2026	21.61	21.63	19.82	20.19	20.19	-8.85%	16,871,746
Mar 26, 2026	20.99	22.43	20.91	22.15	22.15	5.03%	12,726,310
Mar 25, 2026	22.25	22.45	20.72	21.09	21.09	-3.57%	13,366,337
Mar 24, 2026	22.65	22.91	21.31	21.87	21.87	-5.73%	22,790,832
Mar 23, 2026	23.80	24.18	22.75	23.20	23.20	-2.23%	14,300,860
Mar 20, 2026	23.85	24.17	23.05	23.73	23.73	-2.02%	18,045,184
Mar 19, 2026	25.00	25.72	23.53	24.22	24.22	-4.12%	19,161,412
Mar 18, 2026	27.09	27.32	24.85	25.26	25.26	-7.98%	17,024,456
Mar 17, 2026	27.02	27.96	27.00	27.45	27.45	1.07%	5,220,693
Mar 16, 2026	26.32	27.20	26.24	27.16	27.16	4.34%	8,530,638
Mar 13, 2026	26.20	26.77	25.43	26.03	26.03	-0.53%	9,060,216
Mar 12, 2026	27.89	28.50	26.14	26.17	26.17	-6.00%	9,386,203
Mar 11, 2026	28.60	29.77	27.66	27.84	27.84	-1.80%	8,879,578
Mar 10, 2026	30.10	30.30	28.24	28.35	28.35	-6.99%	10,152,163
Mar 9, 2026	28.70	30.66	28.59	30.48	30.48	4.71%	12,892,211
Mar 6, 2026	29.61	29.70	28.72	29.11	29.11	-3.93%	8,544,573
Mar 5, 2026	29.58	31.94	29.15	30.30	30.30	2.23%	14,115,070
Mar 4, 2026	30.57	31.30	29.52	29.64	29.64	-3.58%	11,378,465
Mar 3, 2026	28.47	30.90	27.95	30.74	30.74	4.95%	12,159,236
Mar 2, 2026	28.50	29.89	28.28	29.29	29.29	-0.34%	11,755,278
Feb 27, 2026	28.59	29.97	28.50	29.39	29.39	-2.75%	13,035,627