Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
37.97
-0.74 (-1.91%)
At close: Dec 5, 2025, 4:00 PM EST
37.96
-0.01 (-0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.83 | 37.40 | 37.97 | 37.97 | -1.91% | 4,978,481 |
| Dec 4, 2025 | 37.32 | 39.15 | 36.70 | 38.71 | 38.71 | 3.59% | 6,439,866 |
| Dec 3, 2025 | 36.28 | 37.50 | 35.33 | 37.37 | 37.37 | 3.29% | 4,022,604 |
| Dec 2, 2025 | 36.10 | 36.86 | 35.83 | 36.18 | 36.18 | 1.37% | 5,066,328 |
| Dec 1, 2025 | 35.10 | 36.10 | 34.26 | 35.69 | 35.69 | -0.78% | 6,019,609 |
| Nov 28, 2025 | 36.26 | 36.55 | 35.60 | 35.97 | 35.97 | -0.44% | 2,888,236 |
| Nov 26, 2025 | 35.60 | 36.45 | 34.82 | 36.13 | 36.13 | 1.77% | 4,780,207 |
| Nov 25, 2025 | 35.01 | 35.63 | 33.50 | 35.50 | 35.50 | 0.08% | 5,370,670 |
| Nov 24, 2025 | 34.37 | 35.72 | 33.35 | 35.47 | 35.47 | 3.38% | 7,080,159 |
| Nov 21, 2025 | 33.55 | 34.56 | 32.83 | 34.31 | 34.31 | 2.20% | 7,261,884 |
| Nov 20, 2025 | 36.41 | 36.89 | 33.42 | 33.57 | 33.57 | -6.07% | 8,570,323 |
| Nov 19, 2025 | 36.59 | 36.70 | 35.50 | 35.74 | 35.74 | -2.77% | 6,637,141 |
| Nov 18, 2025 | 36.48 | 37.33 | 35.72 | 36.76 | 36.76 | -1.66% | 9,129,227 |
| Nov 17, 2025 | 37.80 | 38.53 | 36.56 | 37.38 | 37.38 | -2.98% | 14,106,749 |
| Nov 14, 2025 | 40.00 | 41.24 | 38.53 | 38.53 | 38.53 | -5.00% | 8,574,128 |
| Nov 13, 2025 | 43.21 | 43.32 | 40.02 | 40.56 | 40.56 | -7.82% | 10,435,996 |
| Nov 12, 2025 | 44.24 | 45.42 | 43.41 | 44.00 | 44.00 | -1.08% | 5,308,954 |
| Nov 11, 2025 | 43.83 | 44.98 | 42.90 | 44.48 | 44.48 | 0.14% | 9,644,496 |
| Nov 10, 2025 | 44.75 | 44.83 | 42.24 | 44.42 | 44.42 | 0.38% | 12,845,063 |
| Nov 7, 2025 | 44.52 | 45.02 | 43.00 | 44.25 | 44.25 | -3.76% | 32,070,998 |
| Nov 6, 2025 | 45.82 | 46.79 | 43.00 | 45.98 | 45.98 | 4.48% | 20,916,674 |
| Nov 5, 2025 | 46.12 | 46.54 | 43.80 | 44.01 | 44.01 | -3.93% | 14,285,489 |
| Nov 4, 2025 | 46.35 | 48.69 | 45.44 | 45.81 | 45.81 | -4.90% | 7,701,246 |
| Nov 3, 2025 | 49.95 | 50.04 | 47.43 | 48.17 | 48.17 | -3.35% | 8,654,474 |
| Oct 31, 2025 | 48.47 | 50.30 | 46.88 | 49.84 | 49.84 | 2.05% | 8,198,981 |
| Oct 30, 2025 | 50.07 | 50.42 | 48.68 | 48.84 | 48.84 | -3.88% | 6,417,380 |
| Oct 29, 2025 | 52.10 | 52.64 | 50.21 | 50.81 | 50.81 | -2.08% | 5,824,525 |
| Oct 28, 2025 | 54.75 | 54.75 | 51.82 | 51.89 | 51.89 | -2.35% | 4,810,107 |
| Oct 27, 2025 | 54.48 | 55.27 | 52.73 | 53.14 | 53.14 | -0.41% | 4,333,207 |
| Oct 24, 2025 | 54.55 | 55.48 | 53.00 | 53.36 | 53.36 | 0.02% | 4,439,751 |
| Oct 23, 2025 | 53.36 | 53.68 | 52.00 | 53.35 | 53.35 | 1.02% | 3,545,840 |
| Oct 22, 2025 | 54.72 | 54.85 | 51.10 | 52.81 | 52.81 | -5.21% | 8,750,192 |
| Oct 21, 2025 | 55.88 | 57.25 | 54.92 | 55.71 | 55.71 | - | 5,368,193 |
| Oct 20, 2025 | 58.18 | 58.58 | 54.00 | 55.71 | 55.71 | -1.99% | 7,895,555 |
| Oct 17, 2025 | 57.00 | 57.99 | 54.10 | 56.84 | 56.84 | -1.64% | 7,529,095 |
| Oct 16, 2025 | 65.15 | 67.68 | 57.43 | 57.79 | 57.79 | -9.45% | 16,694,307 |
| Oct 15, 2025 | 62.22 | 65.50 | 60.88 | 63.82 | 63.82 | 4.93% | 10,656,803 |
| Oct 14, 2025 | 62.00 | 62.75 | 60.49 | 60.82 | 60.82 | -5.38% | 7,166,674 |
| Oct 13, 2025 | 63.00 | 65.47 | 61.36 | 64.28 | 64.28 | 5.27% | 8,221,799 |
| Oct 10, 2025 | 69.67 | 70.40 | 60.76 | 61.06 | 61.06 | -10.13% | 16,558,790 |
| Oct 9, 2025 | 70.16 | 70.79 | 67.15 | 67.94 | 67.94 | -4.42% | 11,430,471 |
| Oct 8, 2025 | 63.00 | 71.48 | 62.52 | 71.08 | 71.08 | 16.83% | 27,356,464 |
| Oct 7, 2025 | 61.60 | 64.17 | 58.78 | 60.84 | 60.84 | 6.81% | 25,145,752 |
| Oct 6, 2025 | 53.46 | 61.75 | 51.10 | 56.96 | 56.96 | 7.39% | 28,006,335 |
| Oct 3, 2025 | 52.50 | 56.09 | 52.33 | 53.04 | 53.04 | 2.18% | 11,308,971 |
| Oct 2, 2025 | 51.17 | 52.45 | 51.12 | 51.91 | 51.91 | 3.20% | 6,991,124 |
| Oct 1, 2025 | 51.28 | 52.29 | 49.53 | 50.30 | 50.30 | -3.03% | 11,446,288 |
| Sep 30, 2025 | 53.65 | 54.50 | 51.34 | 51.87 | 51.87 | -2.41% | 7,998,420 |
| Sep 29, 2025 | 54.06 | 54.30 | 52.64 | 53.15 | 53.15 | 0.45% | 5,645,674 |
| Sep 26, 2025 | 53.82 | 54.39 | 52.13 | 52.91 | 52.91 | -2.72% | 7,584,527 |
| 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% | 12,276,058 |
| 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 |