Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.69	25.02	23.90	24.12	24.12	-4.36%	16,403,282
Sep 3, 2026	26.36	26.75	25.13	25.22	25.22	-1.98%	16,821,595
Sep 2, 2026	26.78	27.24	25.68	25.73	25.73	-5.40%	9,630,024
Sep 1, 2026	27.06	28.39	26.57	27.20	27.20	-1.05%	10,645,291
Aug 31, 2026	27.60	28.00	27.31	27.49	27.49	-4.61%	19,939,599
Aug 28, 2026	30.18	30.92	28.77	28.82	28.82	-5.88%	19,101,092
Aug 27, 2026	28.00	31.22	27.74	30.62	30.62	13.28%	27,594,583
Aug 26, 2026	26.03	27.42	25.63	27.03	27.03	-0.88%	10,282,047
Aug 25, 2026	27.20	27.97	26.86	27.27	27.27	-0.62%	10,665,031
Aug 24, 2026	26.97	27.60	26.63	27.44	27.44	1.25%	8,378,159
Aug 21, 2026	27.20	27.78	26.47	27.10	27.10	-0.77%	10,738,172
Aug 20, 2026	27.11	28.03	26.84	27.31	27.31	1.94%	15,444,896
Aug 19, 2026	26.35	27.30	26.09	26.79	26.79	3.00%	13,560,415
Aug 18, 2026	25.25	26.47	25.25	26.01	26.01	4.08%	13,818,107
Aug 17, 2026	24.98	25.98	24.66	24.99	24.99	-1.69%	10,337,581
Aug 14, 2026	26.29	26.50	25.23	25.42	25.42	-3.53%	12,500,398
Aug 13, 2026	23.70	26.80	23.37	26.35	26.35	10.95%	24,128,338
Aug 12, 2026	24.32	24.96	23.41	23.75	23.75	-4.50%	14,039,597
Aug 11, 2026	24.87	25.62	24.54	24.87	24.87	-2.05%	17,402,435
Aug 10, 2026	22.90	25.46	22.80	25.39	25.39	9.02%	25,637,085
Aug 7, 2026	24.07	24.56	23.25	23.29	23.29	-2.84%	31,623,417
Aug 6, 2026	23.23	24.63	22.14	23.97	23.97	-14.85%	53,408,009
Aug 5, 2026	27.48	28.48	27.17	28.15	28.15	3.80%	45,749,547
Aug 4, 2026	24.71	27.31	24.50	27.12	27.12	8.83%	26,804,932
Aug 3, 2026	23.90	26.11	23.79	24.92	24.92	2.47%	34,426,026
Jul 31, 2026	23.49	25.05	23.10	24.32	24.32	2.36%	24,730,680
Jul 30, 2026	23.81	24.37	22.99	23.76	23.76	-4.04%	16,209,018
Jul 29, 2026	24.34	25.56	24.21	24.76	24.76	1.56%	20,250,293
Jul 28, 2026	23.15	24.58	22.65	24.38	24.38	6.28%	18,328,856
Jul 27, 2026	21.89	22.96	21.62	22.94	22.94	8.62%	14,701,824
Jul 24, 2026	20.40	21.31	20.37	21.12	21.12	5.60%	14,239,181
Jul 23, 2026	21.69	21.78	19.90	20.00	20.00	-6.85%	16,406,103
Jul 22, 2026	22.00	22.04	20.90	21.47	21.47	-2.10%	13,486,033
Jul 21, 2026	23.35	23.81	21.76	21.93	21.93	-8.70%	30,302,706
Jul 20, 2026	23.33	24.87	23.14	24.02	24.02	0.29%	17,502,201
Jul 17, 2026	22.93	24.39	22.88	23.95	23.95	2.31%	28,828,853
Jul 16, 2026	24.20	24.35	22.22	23.41	23.41	-0.38%	17,051,935
Jul 15, 2026	24.15	24.28	23.04	23.50	23.50	-1.51%	15,183,559
Jul 14, 2026	22.04	24.87	21.42	23.86	23.86	0.89%	33,220,833
Jul 13, 2026	21.57	23.89	21.55	23.65	23.65	12.03%	29,817,616
Jul 10, 2026	22.85	23.11	20.97	21.11	21.11	-5.17%	18,031,071
Jul 9, 2026	20.67	22.34	20.44	22.26	22.26	2.72%	37,103,798
Jul 8, 2026	21.81	22.24	21.34	21.67	21.67	-2.34%	32,770,638
Jul 7, 2026	22.33	23.42	21.80	22.19	22.19	5.27%	26,904,164
Jul 6, 2026	20.76	21.76	20.08	21.08	21.08	-1.22%	12,347,058
Jul 2, 2026	19.49	21.88	19.26	21.34	21.34	9.49%	25,634,949
Jul 1, 2026	18.65	20.05	18.61	19.49	19.49	7.74%	16,520,702
Jun 30, 2026	18.86	19.27	17.94	18.09	18.09	-5.19%	16,823,730
Jun 29, 2026	19.05	19.30	18.52	19.08	19.08	2.47%	18,708,566
Jun 26, 2026	16.91	18.66	16.81	18.62	18.62	10.57%	32,174,462