Figma, Inc. Class A FIG
NYSE · United States · Technology Services
$21.60+0.57 (+2.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.73 | +3.35% | $21.70 | $22.03 | $20.92 | 7.67M |
| 2026-09-30 | $21.02 | +1.45% | $20.78 | $21.55 | $20.67 | 10.53M |
| 2026-09-29 | $20.72 | +2.32% | $20.23 | $20.82 | $19.86 | 11.14M |
| 2026-09-28 | $20.25 | -2.88% | $20.30 | $20.54 | $19.58 | 10.20M |
| 2026-09-25 | $20.85 | -2.30% | $21.25 | $21.65 | $20.80 | 10.43M |
| 2026-09-24 | $21.34 | -1.93% | $21.62 | $22.00 | $21.12 | 10.74M |
| 2026-09-23 | $21.76 | -0.18% | $21.77 | $22.48 | $21.67 | 8.95M |
| 2026-09-22 | $21.80 | -2.37% | $23.17 | $23.19 | $21.07 | 18.42M |
| 2026-09-21 | $22.33 | -1.59% | $22.85 | $22.99 | $22.24 | 10.84M |
| 2026-09-18 | $22.69 | -2.58% | $23.50 | $23.59 | $22.56 | 33.91M |
| 2026-09-17 | $23.29 | +1.00% | $23.03 | $23.63 | $22.75 | 8.38M |
| 2026-09-16 | $23.06 | -3.43% | $23.45 | $23.70 | $22.66 | 11.33M |
| 2026-09-15 | $23.88 | -0.13% | $23.54 | $24.78 | $23.48 | 8.48M |
| 2026-09-14 | $23.91 | +3.06% | $24.00 | $24.28 | $23.15 | 14.38M |
| 2026-09-11 | $23.20 | +4.79% | $21.90 | $23.36 | $21.80 | 13.54M |
| 2026-09-10 | $22.14 | +0.59% | $21.96 | $22.58 | $21.62 | 16.77M |
| 2026-09-09 | $22.01 | -3.25% | $23.05 | $23.14 | $21.83 | 17.92M |
| 2026-09-08 | $22.75 | -5.68% | $24.00 | $24.10 | $22.57 | 19.43M |
| 2026-09-04 | $24.12 | -4.36% | $24.69 | $25.02 | $23.90 | 16.51M |
| 2026-09-03 | $25.22 | -1.98% | $26.36 | $26.75 | $25.13 | 16.82M |
| 2026-09-02 | $25.73 | -5.40% | $26.78 | $27.24 | $25.68 | 9.63M |
| 2026-09-01 | $27.20 | -1.05% | $27.06 | $28.39 | $26.57 | 10.65M |
| 2026-08-31 | $27.49 | -4.61% | $27.60 | $28.00 | $27.31 | 19.94M |
| 2026-08-28 | $28.82 | -5.88% | $30.18 | $30.92 | $28.76 | 19.10M |
| 2026-08-27 | $30.62 | +13.28% | $28.00 | $31.22 | $27.74 | 27.59M |
| 2026-08-26 | $27.03 | -0.88% | $26.03 | $27.42 | $25.63 | 10.28M |
| 2026-08-25 | $27.27 | -0.62% | $27.20 | $27.97 | $26.86 | 10.67M |
| 2026-08-24 | $27.44 | +1.25% | $26.97 | $27.60 | $26.63 | 8.37M |
| 2026-08-21 | $27.10 | -0.77% | $27.20 | $27.78 | $26.47 | 10.74M |
| 2026-08-20 | $27.31 | +1.94% | $27.11 | $28.03 | $26.84 | 15.44M |
| 2026-08-19 | $26.79 | +3.00% | $26.35 | $27.30 | $26.09 | 13.56M |
| 2026-08-18 | $26.01 | +4.08% | $25.25 | $26.47 | $25.25 | 13.82M |
| 2026-08-17 | $24.99 | -1.69% | $24.98 | $25.98 | $24.66 | 10.34M |
| 2026-08-14 | $25.42 | -3.53% | $26.29 | $26.50 | $25.23 | 12.50M |
| 2026-08-13 | $26.35 | +10.95% | $23.70 | $26.80 | $23.37 | 24.13M |
| 2026-08-12 | $23.75 | -4.50% | $24.32 | $24.96 | $23.41 | 14.04M |
| 2026-08-11 | $24.87 | -2.05% | $24.86 | $25.62 | $24.54 | 17.40M |
| 2026-08-10 | $25.39 | +9.02% | $22.90 | $25.46 | $22.80 | 25.64M |
| 2026-08-07 | $23.29 | -2.84% | $24.07 | $24.56 | $23.25 | 31.62M |
| 2026-08-06 | $23.97 | -14.85% | $23.23 | $24.63 | $22.14 | 53.41M |
| 2026-08-05 | $28.15 | +3.80% | $27.48 | $28.48 | $27.17 | 45.75M |
| 2026-08-04 | $27.12 | +8.83% | $24.70 | $27.31 | $24.50 | 26.80M |
| 2026-08-03 | $24.92 | +2.47% | $23.90 | $26.10 | $23.79 | 34.43M |
| 2026-07-31 | $24.32 | +2.36% | $23.49 | $25.05 | $23.10 | 24.73M |
| 2026-07-30 | $23.76 | -4.04% | $23.81 | $24.37 | $22.99 | 16.21M |
| 2026-07-29 | $24.76 | +1.56% | $24.34 | $25.56 | $24.21 | 20.25M |
| 2026-07-28 | $24.38 | +6.28% | $23.15 | $24.58 | $22.65 | 18.33M |
| 2026-07-27 | $22.94 | +8.62% | $21.89 | $22.96 | $21.62 | 14.70M |
| 2026-07-24 | $21.12 | +5.60% | $20.40 | $21.31 | $20.37 | 14.24M |
| 2026-07-23 | $20.00 | -6.85% | $21.69 | $21.78 | $19.90 | 16.41M |
| 2026-07-22 | $21.47 | -2.10% | $22.00 | $22.04 | $20.90 | 13.49M |
| 2026-07-21 | $21.93 | -8.70% | $23.35 | $23.81 | $21.76 | 30.30M |
| 2026-07-20 | $24.02 | +0.29% | $23.33 | $24.87 | $23.14 | 17.50M |
| 2026-07-17 | $23.95 | +2.31% | $22.93 | $24.39 | $22.88 | 28.83M |
| 2026-07-16 | $23.41 | -0.38% | $24.20 | $24.35 | $22.22 | 17.05M |
| 2026-07-15 | $23.50 | -1.51% | $24.15 | $24.28 | $23.04 | 15.18M |
| 2026-07-14 | $23.86 | +0.89% | $22.03 | $24.87 | $21.42 | 33.22M |
| 2026-07-13 | $23.65 | +12.03% | $21.57 | $23.89 | $21.55 | 29.82M |
| 2026-07-10 | $21.11 | -5.17% | $22.85 | $23.11 | $20.97 | 18.03M |
| 2026-07-09 | $22.26 | +2.72% | $20.67 | $22.34 | $20.44 | 37.10M |
| 2026-07-08 | $21.67 | -2.34% | $21.81 | $22.24 | $21.34 | 32.77M |
| 2026-07-07 | $22.19 | +5.27% | $22.33 | $23.42 | $21.80 | 26.90M |
| 2026-07-06 | $21.08 | -1.22% | $20.76 | $21.75 | $20.08 | 12.35M |
| 2026-07-02 | $21.34 | +9.49% | $19.49 | $21.88 | $19.26 | 25.63M |
| 2026-07-01 | $19.49 | +7.74% | $18.65 | $20.05 | $18.61 | 16.52M |
| 2026-06-30 | $18.09 | -5.19% | $18.86 | $19.27 | $17.94 | 16.82M |
| 2026-06-29 | $19.08 | +2.47% | $19.05 | $19.30 | $18.52 | 18.71M |
| 2026-06-26 | $18.62 | +10.57% | $16.91 | $18.66 | $16.81 | 32.17M |
| 2026-06-25 | $16.84 | -9.66% | $18.21 | $18.27 | $16.80 | 25.21M |
| 2026-06-24 | $18.64 | -1.84% | $18.91 | $19.50 | $18.35 | 17.71M |
| 2026-06-23 | $18.99 | -0.47% | $19.01 | $20.03 | $18.94 | 16.88M |
| 2026-06-22 | $19.08 | +1.06% | $18.50 | $20.13 | $18.32 | 17.06M |
| 2026-06-18 | $18.88 | +1.23% | $18.95 | $19.18 | $18.29 | 20.67M |
| 2026-06-17 | $18.65 | +3.73% | $18.95 | $19.86 | $18.23 | 29.75M |
| 2026-06-16 | $17.98 | -2.86% | $18.28 | $18.50 | $17.88 | 12.87M |
| 2026-06-15 | $18.51 | -0.16% | $18.87 | $19.40 | $18.47 | 18.38M |
| 2026-06-12 | $18.54 | -4.14% | $18.98 | $19.13 | $17.83 | 23.45M |
| 2026-06-11 | $19.34 | -2.27% | $19.47 | $19.73 | $18.75 | 20.11M |
| 2026-06-10 | $19.79 | -3.42% | $19.71 | $20.63 | $19.61 | 12.60M |
| 2026-06-09 | $20.49 | -2.89% | $20.69 | $21.13 | $19.76 | 16.64M |
| 2026-06-08 | $21.10 | -2.99% | $21.60 | $21.94 | $21.06 | 11.07M |
| 2026-06-05 | $21.75 | -3.38% | $22.44 | $22.66 | $21.26 | 16.44M |
| 2026-06-04 | $22.51 | -1.23% | $23.50 | $23.60 | $22.43 | 14.25M |
| 2026-06-03 | $22.79 | -6.18% | $23.90 | $23.90 | $22.28 | 14.78M |
| 2026-06-02 | $24.29 | -10.44% | $25.52 | $25.92 | $24.00 | 20.36M |
| 2026-06-01 | $27.12 | +6.35% | $26.31 | $27.74 | $25.35 | 23.46M |
| 2026-05-29 | $25.50 | +8.70% | $23.39 | $25.76 | $22.83 | 32.66M |
| 2026-05-28 | $23.46 | +9.93% | $21.70 | $23.75 | $21.36 | 18.80M |
| 2026-05-27 | $21.34 | -2.82% | $21.58 | $22.43 | $21.09 | 15.99M |
| 2026-05-26 | $21.96 | -3.30% | $22.70 | $23.05 | $21.84 | 14.05M |