Figma, Inc. (FIG)
NYSE: FIG · Real-Time Price · USD
30.30
+0.66 (2.23%)
At close: Mar 5, 2026, 4:00 PM EST
29.90
-0.40 (-1.32%)
Pre-market: Mar 6, 2026, 8:02 AM EST
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.58 | 31.94 | 29.15 | 30.30 | 30.30 | 2.23% | 14,115,070 |
| Mar 4, 2026 | 30.57 | 31.30 | 29.52 | 29.64 | 29.64 | -3.58% | 11,378,465 |
| Mar 3, 2026 | 28.47 | 30.90 | 27.95 | 30.74 | 30.74 | 4.95% | 12,159,236 |
| Mar 2, 2026 | 28.50 | 29.89 | 28.28 | 29.29 | 29.29 | -0.34% | 11,755,278 |
| Feb 27, 2026 | 28.59 | 29.97 | 28.50 | 29.39 | 29.39 | -2.75% | 13,035,627 |
| Feb 26, 2026 | 30.42 | 32.65 | 29.87 | 30.22 | 30.22 | -3.27% | 25,774,435 |
| Feb 25, 2026 | 28.48 | 31.64 | 28.48 | 31.24 | 31.24 | 13.89% | 27,800,358 |
| Feb 24, 2026 | 24.75 | 27.52 | 24.74 | 27.43 | 27.43 | 10.83% | 23,280,088 |
| Feb 23, 2026 | 25.20 | 25.23 | 23.45 | 24.75 | 24.75 | -5.14% | 26,461,769 |
| Feb 20, 2026 | 25.49 | 28.42 | 25.07 | 26.09 | 26.09 | 0.89% | 42,461,917 |
| Feb 19, 2026 | 26.00 | 26.50 | 23.28 | 25.86 | 25.86 | 6.90% | 65,714,246 |
| Feb 18, 2026 | 23.11 | 24.85 | 22.84 | 24.19 | 24.19 | 4.72% | 19,726,724 |
| Feb 17, 2026 | 23.00 | 23.58 | 21.97 | 23.10 | 23.10 | 2.53% | 12,165,567 |
| Feb 13, 2026 | 22.47 | 23.37 | 22.17 | 22.53 | 22.53 | 2.32% | 9,333,645 |
| Feb 12, 2026 | 22.60 | 22.84 | 21.15 | 22.02 | 22.02 | -2.44% | 9,575,861 |
| Feb 11, 2026 | 23.68 | 23.69 | 22.17 | 22.57 | 22.57 | -6.35% | 12,223,765 |
| Feb 10, 2026 | 22.23 | 25.17 | 21.90 | 24.10 | 24.10 | 8.90% | 26,678,282 |
| Feb 9, 2026 | 21.54 | 22.43 | 20.94 | 22.13 | 22.13 | 0.64% | 8,829,260 |
| Feb 6, 2026 | 22.53 | 22.95 | 20.95 | 21.99 | 21.99 | -0.95% | 11,996,436 |
| Feb 5, 2026 | 21.83 | 22.97 | 21.42 | 22.20 | 22.20 | -1.38% | 21,037,925 |
| Feb 4, 2026 | 21.02 | 22.72 | 19.85 | 22.51 | 22.51 | 5.24% | 24,085,354 |
| Feb 3, 2026 | 23.40 | 23.42 | 20.94 | 21.39 | 21.39 | -10.87% | 25,422,760 |
| Feb 2, 2026 | 25.67 | 25.82 | 23.99 | 24.00 | 24.00 | -7.41% | 14,160,987 |
| Jan 30, 2026 | 27.00 | 27.12 | 25.91 | 25.92 | 25.92 | -4.25% | 8,998,515 |
| Jan 29, 2026 | 29.64 | 29.78 | 26.75 | 27.07 | 27.07 | -9.95% | 11,243,647 |
| Jan 28, 2026 | 28.85 | 30.26 | 28.31 | 30.06 | 30.06 | 5.62% | 7,454,495 |
| Jan 27, 2026 | 29.05 | 29.29 | 27.98 | 28.46 | 28.46 | -2.43% | 6,354,971 |
| Jan 26, 2026 | 28.94 | 29.69 | 28.22 | 29.17 | 29.17 | 0.83% | 6,734,951 |
| Jan 23, 2026 | 28.25 | 29.48 | 27.87 | 28.93 | 28.93 | 1.79% | 6,546,663 |
| Jan 22, 2026 | 27.45 | 28.92 | 27.07 | 28.42 | 28.42 | 4.99% | 11,570,994 |
| Jan 21, 2026 | 27.71 | 27.86 | 26.79 | 27.07 | 27.07 | -2.49% | 11,772,236 |
| Jan 20, 2026 | 28.18 | 28.79 | 27.48 | 27.76 | 27.76 | -6.12% | 14,504,152 |
| Jan 16, 2026 | 31.55 | 31.55 | 29.48 | 29.57 | 29.57 | -6.42% | 14,723,720 |
| Jan 15, 2026 | 32.30 | 32.47 | 31.60 | 31.60 | 31.60 | -2.35% | 7,779,478 |
| Jan 14, 2026 | 33.86 | 34.14 | 32.07 | 32.36 | 32.36 | -3.58% | 8,881,952 |
| Jan 13, 2026 | 36.09 | 36.54 | 33.03 | 33.56 | 33.56 | -7.80% | 13,719,159 |
| Jan 12, 2026 | 37.10 | 37.77 | 36.05 | 36.40 | 36.40 | -2.49% | 5,051,911 |
| Jan 9, 2026 | 37.19 | 38.05 | 35.97 | 37.33 | 37.33 | 0.16% | 4,013,167 |
| Jan 8, 2026 | 37.16 | 37.78 | 36.15 | 37.27 | 37.27 | 0.03% | 3,570,680 |
| Jan 7, 2026 | 36.83 | 37.90 | 36.44 | 37.26 | 37.26 | -0.61% | 3,149,951 |
| Jan 6, 2026 | 36.80 | 37.50 | 35.71 | 37.49 | 37.49 | 1.13% | 4,965,110 |
| Jan 5, 2026 | 38.10 | 38.54 | 36.30 | 37.07 | 37.07 | -1.44% | 7,203,946 |
| Jan 2, 2026 | 38.00 | 38.17 | 36.23 | 37.61 | 37.61 | 0.64% | 5,327,740 |
| Dec 31, 2025 | 37.05 | 37.65 | 36.53 | 37.37 | 37.37 | -0.69% | 4,967,915 |
| Dec 30, 2025 | 37.75 | 38.40 | 37.47 | 37.63 | 37.63 | -0.53% | 3,561,040 |
| Dec 29, 2025 | 37.77 | 38.68 | 37.66 | 37.83 | 37.83 | -1.84% | 3,607,404 |
| Dec 26, 2025 | 39.26 | 39.37 | 37.88 | 38.54 | 38.54 | -0.82% | 3,265,399 |
| Dec 24, 2025 | 38.30 | 38.94 | 38.11 | 38.86 | 38.86 | 1.22% | 1,540,885 |
| Dec 23, 2025 | 38.60 | 38.87 | 37.41 | 38.39 | 38.39 | -2.19% | 3,844,287 |
| Dec 22, 2025 | 40.00 | 40.18 | 38.82 | 39.25 | 39.25 | -0.58% | 4,546,924 |
| Dec 19, 2025 | 37.70 | 39.50 | 37.44 | 39.48 | 39.48 | 6.73% | 5,446,194 |
| Dec 18, 2025 | 37.88 | 38.49 | 36.57 | 36.99 | 36.99 | -0.99% | 5,555,799 |
| Dec 17, 2025 | 36.00 | 37.80 | 35.86 | 37.36 | 37.36 | 3.95% | 6,056,767 |
| Dec 16, 2025 | 34.66 | 36.18 | 34.66 | 35.94 | 35.94 | 2.45% | 4,723,571 |
| Dec 15, 2025 | 35.81 | 35.91 | 33.93 | 35.08 | 35.08 | -2.74% | 7,193,345 |
| Dec 12, 2025 | 38.67 | 38.68 | 36.01 | 36.07 | 36.07 | -6.77% | 4,972,172 |
| Dec 11, 2025 | 38.91 | 38.91 | 37.81 | 38.69 | 38.69 | -1.45% | 3,989,898 |
| Dec 10, 2025 | 38.35 | 40.28 | 38.13 | 39.26 | 39.26 | 2.05% | 6,310,512 |
| Dec 9, 2025 | 37.32 | 39.01 | 36.99 | 38.47 | 38.47 | 2.18% | 4,070,274 |
| Dec 8, 2025 | 38.00 | 38.07 | 36.64 | 37.65 | 37.65 | -0.84% | 4,966,008 |
| 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 |