Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
52.91
-1.48 (-2.72%)
At close: Sep 26, 2025, 4:00 PM EDT
52.90
-0.01 (-0.02%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.82 | 54.39 | 52.13 | 52.91 | 52.91 | -2.72% | 7,548,695 |
| Sep 25, 2025 | 53.88 | 55.12 | 52.45 | 54.39 | 54.39 | -1.49% | 6,701,476 |
| Sep 24, 2025 | 57.50 | 57.70 | 54.80 | 55.21 | 55.21 | -5.02% | 9,373,614 |
| Sep 23, 2025 | 59.59 | 59.59 | 56.89 | 58.13 | 58.13 | -1.12% | 7,677,250 |
| Sep 22, 2025 | 56.30 | 59.69 | 55.36 | 58.79 | 58.79 | 3.49% | 9,769,227 |
| Sep 19, 2025 | 59.37 | 59.49 | 55.24 | 56.81 | 56.81 | -2.74% | 10,658,524 |
| Sep 18, 2025 | 55.48 | 58.88 | 54.66 | 58.41 | 58.41 | 6.63% | 12,053,096 |
| Sep 17, 2025 | 53.67 | 57.49 | 53.31 | 54.78 | 54.78 | 2.07% | 11,400,911 |
| Sep 16, 2025 | 54.19 | 55.00 | 52.22 | 53.67 | 53.67 | -0.83% | 5,707,469 |
| Sep 15, 2025 | 54.67 | 55.55 | 52.30 | 54.12 | 54.12 | 1.98% | 8,938,762 |
| Sep 12, 2025 | 56.06 | 56.30 | 53.00 | 53.07 | 53.07 | -5.16% | 8,610,960 |
| Sep 11, 2025 | 51.05 | 56.32 | 51.04 | 55.96 | 55.96 | 9.60% | 13,224,340 |
| Sep 10, 2025 | 53.61 | 55.21 | 50.82 | 51.06 | 51.06 | -4.24% | 9,614,213 |
| Sep 9, 2025 | 52.45 | 53.62 | 51.43 | 53.32 | 53.32 | 1.62% | 7,845,422 |
| Sep 8, 2025 | 54.17 | 55.32 | 52.40 | 52.47 | 52.47 | -4.36% | 9,662,785 |
| Sep 5, 2025 | 52.38 | 54.96 | 50.49 | 54.86 | 54.86 | 0.55% | 20,813,802 |
| Sep 4, 2025 | 55.90 | 57.35 | 53.20 | 54.56 | 54.56 | -19.92% | 29,316,438 |
| Sep 3, 2025 | 66.70 | 68.59 | 65.54 | 68.13 | 68.13 | 3.90% | 8,944,672 |
| Sep 2, 2025 | 68.96 | 68.96 | 64.55 | 65.57 | 65.57 | -6.70% | 8,027,796 |
| Aug 29, 2025 | 70.51 | 71.44 | 68.90 | 70.28 | 70.28 | -1.38% | 3,420,015 |
| Aug 28, 2025 | 70.18 | 72.11 | 69.31 | 71.26 | 71.26 | 1.97% | 3,137,962 |
| Aug 27, 2025 | 70.50 | 71.68 | 68.52 | 69.88 | 69.88 | -0.36% | 3,915,326 |
| Aug 26, 2025 | 70.88 | 72.20 | 69.30 | 70.13 | 70.13 | -0.38% | 3,355,410 |
| Aug 25, 2025 | 74.56 | 75.70 | 69.61 | 70.40 | 70.40 | -8.93% | 6,761,607 |
| Aug 22, 2025 | 73.41 | 78.00 | 72.41 | 77.30 | 77.30 | 6.24% | 4,151,861 |
| Aug 21, 2025 | 73.10 | 74.07 | 71.82 | 72.76 | 72.76 | -1.73% | 2,786,415 |
| Aug 20, 2025 | 70.00 | 75.15 | 67.00 | 74.04 | 74.04 | 6.67% | 8,574,041 |
| Aug 19, 2025 | 76.42 | 76.57 | 68.61 | 69.41 | 69.41 | -8.86% | 9,025,600 |
| Aug 18, 2025 | 79.20 | 80.75 | 75.50 | 76.16 | 76.16 | -4.10% | 4,296,767 |
| Aug 15, 2025 | 79.00 | 81.00 | 76.56 | 79.42 | 79.42 | 4.08% | 4,685,886 |
| Aug 14, 2025 | 81.50 | 82.94 | 76.00 | 76.31 | 76.31 | -6.84% | 8,133,858 |
| Aug 13, 2025 | 90.96 | 91.00 | 81.05 | 81.91 | 81.91 | -6.24% | 8,138,917 |
| Aug 12, 2025 | 84.00 | 90.69 | 83.91 | 87.36 | 87.36 | 5.89% | 10,473,600 |
| Aug 11, 2025 | 78.78 | 84.00 | 78.00 | 82.50 | 82.50 | 5.62% | 8,644,610 |
| Aug 8, 2025 | 82.54 | 82.60 | 78.00 | 78.11 | 78.11 | -0.17% | 7,353,690 |
| Aug 7, 2025 | 86.65 | 87.88 | 77.80 | 78.24 | 78.24 | -13.37% | 14,153,660 |
| Aug 6, 2025 | 76.90 | 91.49 | 76.65 | 90.32 | 90.32 | 14.21% | 28,703,577 |
| Aug 5, 2025 | 91.19 | 94.00 | 79.00 | 79.08 | 79.08 | -10.74% | 25,581,084 |
| Aug 4, 2025 | 113.92 | 114.29 | 88.60 | 88.60 | 88.60 | -27.38% | 39,710,102 |
| Aug 1, 2025 | 134.82 | 142.92 | 110.11 | 122.00 | 122.00 | 5.63% | 56,350,629 |