Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.70	19.03	18.18	18.98	18.98	2.90%	6,937,640
Nov 5, 2026	20.85	21.05	18.16	18.44	18.44	-16.67%	30,237,606
Nov 4, 2026	21.39	22.30	21.30	22.13	22.13	5.23%	14,179,392
Nov 3, 2026	21.69	21.87	20.89	21.03	21.03	-5.27%	13,694,602
Nov 2, 2026	21.50	22.98	21.27	22.20	22.20	2.54%	12,130,179
Oct 30, 2026	22.23	22.29	21.00	21.65	21.65	-3.00%	9,656,409
Oct 29, 2026	22.46	22.76	22.02	22.32	22.32	-3.83%	8,638,919
Oct 28, 2026	22.82	23.30	22.73	23.21	23.21	1.00%	8,421,352
Oct 27, 2026	23.20	23.35	22.67	22.98	22.98	-2.30%	9,620,722
Oct 26, 2026	24.56	24.56	23.07	23.52	23.52	-4.55%	8,517,174
Oct 23, 2026	24.00	24.88	23.97	24.64	24.64	2.24%	11,637,569
Oct 22, 2026	23.18	24.38	22.95	24.10	24.10	4.87%	14,463,543
Oct 21, 2026	22.79	23.49	22.49	22.98	22.98	1.19%	7,603,418
Oct 20, 2026	21.78	23.26	21.56	22.71	22.71	5.43%	15,122,659
Oct 19, 2026	21.30	21.85	21.14	21.54	21.54	0.23%	6,379,348
Oct 16, 2026	23.30	23.53	21.33	21.49	21.49	-6.52%	8,707,191
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