Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
21.49
-1.50 (-6.52%)
At close: Oct 16, 2026, 4:00 PM EDT
21.64
+0.15 (0.70%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Figma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.30 | 23.53 | 21.33 | 21.49 | 21.49 | -6.52% | 9,236,823 |
| Oct 15, 2026 | 21.31 | 23.09 | 21.25 | 22.99 | 22.99 | 7.03% | 14,610,459 |
| Oct 14, 2026 | 21.39 | 21.94 | 21.08 | 21.48 | 21.48 | -1.29% | 12,167,150 |
| Oct 13, 2026 | 22.09 | 23.05 | 21.76 | 21.76 | 21.76 | -0.91% | 12,174,799 |
| Oct 12, 2026 | 22.23 | 22.29 | 21.39 | 21.96 | 21.96 | -2.40% | 8,805,887 |
| Oct 9, 2026 | 22.71 | 23.19 | 22.23 | 22.50 | 22.50 | -0.57% | 7,784,303 |
| Oct 8, 2026 | 21.62 | 22.67 | 21.45 | 22.63 | 22.63 | 4.67% | 10,491,517 |
| Oct 7, 2026 | 22.02 | 22.29 | 21.24 | 21.62 | 21.62 | -1.41% | 5,641,070 |
| Oct 6, 2026 | 22.21 | 22.32 | 21.80 | 21.93 | 21.93 | -0.36% | 6,719,141 |
| Oct 5, 2026 | 21.25 | 22.06 | 21.08 | 22.01 | 22.01 | 3.04% | 7,383,901 |
| Oct 2, 2026 | 21.75 | 21.75 | 21.01 | 21.36 | 21.36 | -0.97% | 7,787,272 |
| Oct 1, 2026 | 21.70 | 22.03 | 20.92 | 21.57 | 21.57 | 2.62% | 10,714,044 |
| Sep 30, 2026 | 20.78 | 21.55 | 20.67 | 21.02 | 21.02 | 1.45% | 10,497,291 |
| Sep 29, 2026 | 20.23 | 20.82 | 19.86 | 20.72 | 20.72 | 2.32% | 11,102,764 |
| Sep 28, 2026 | 20.30 | 20.54 | 19.58 | 20.25 | 20.25 | -2.88% | 10,161,176 |
| Sep 25, 2026 | 21.25 | 21.65 | 20.80 | 20.85 | 20.85 | -2.30% | 10,283,378 |
| Sep 24, 2026 | 21.62 | 22.00 | 21.12 | 21.34 | 21.34 | -1.93% | 10,496,659 |
| Sep 23, 2026 | 21.77 | 22.48 | 21.67 | 21.76 | 21.76 | -0.18% | 8,864,323 |
| Sep 22, 2026 | 23.17 | 23.19 | 21.07 | 21.80 | 21.80 | -2.37% | 18,336,312 |
| Sep 21, 2026 | 22.85 | 22.99 | 22.24 | 22.33 | 22.33 | -1.59% | 10,680,594 |
| Sep 18, 2026 | 23.51 | 23.59 | 22.56 | 22.69 | 22.69 | -2.58% | 32,571,870 |
| Sep 17, 2026 | 23.03 | 23.63 | 22.75 | 23.29 | 23.29 | 1.00% | 8,175,861 |
| Sep 16, 2026 | 23.46 | 23.70 | 22.66 | 23.06 | 23.06 | -3.43% | 11,286,302 |
| Sep 15, 2026 | 23.54 | 24.79 | 23.48 | 23.88 | 23.88 | -0.13% | 8,474,377 |
| Sep 14, 2026 | 24.00 | 24.28 | 23.15 | 23.91 | 23.91 | 3.06% | 14,276,169 |
| Sep 11, 2026 | 21.90 | 23.36 | 21.80 | 23.20 | 23.20 | 4.79% | 13,482,335 |
| Sep 10, 2026 | 21.96 | 22.58 | 21.62 | 22.14 | 22.14 | 0.59% | 16,698,600 |
| Sep 9, 2026 | 23.05 | 23.14 | 21.83 | 22.01 | 22.01 | -3.25% | 17,705,972 |
| Sep 8, 2026 | 24.00 | 24.10 | 22.57 | 22.75 | 22.75 | -5.68% | 19,316,087 |
| 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 |