Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.50	17.69	17.14	17.18	17.18	-0.75%	9,819,033
Apr 27, 2026	17.35	17.81	17.02	17.31	17.31	-0.92%	10,665,691
Apr 24, 2026	17.35	17.50	16.69	17.47	17.47	0.87%	20,794,245
Apr 23, 2026	18.50	18.56	16.80	17.32	17.32	-9.65%	23,159,786
Apr 22, 2026	18.91	19.60	18.80	19.17	19.17	2.40%	10,095,585
Apr 21, 2026	19.00	20.33	18.66	18.72	18.72	-1.53%	21,648,168
Apr 20, 2026	18.69	19.33	18.50	19.01	19.01	0.48%	13,412,853
Apr 17, 2026	20.97	21.45	18.61	18.92	18.92	-6.89%	36,393,898
Apr 16, 2026	21.24	21.30	19.30	20.32	20.32	-0.10%	21,678,142
Apr 15, 2026	18.97	20.48	18.62	20.34	20.34	10.42%	18,181,308
Apr 14, 2026	19.55	20.25	17.65	18.42	18.42	-3.96%	23,159,510
Apr 13, 2026	18.12	19.41	17.75	19.18	19.18	5.62%	14,692,437
Apr 10, 2026	19.08	19.15	17.73	18.16	18.16	-4.82%	16,462,497
Apr 9, 2026	20.01	20.22	18.78	19.08	19.08	-5.31%	15,689,144
Apr 8, 2026	22.50	23.15	20.13	20.15	20.15	-4.91%	15,280,541
Apr 7, 2026	21.19	21.50	20.67	21.19	21.19	-1.07%	5,943,748
Apr 6, 2026	21.38	21.70	21.05	21.42	21.42	0.71%	5,674,057
Apr 2, 2026	20.46	21.43	19.70	21.27	21.27	4.16%	8,309,500
Apr 1, 2026	21.49	21.56	20.30	20.42	20.42	-3.41%	9,218,722
Mar 31, 2026	20.31	21.46	20.10	21.14	21.14	4.86%	13,228,827
Mar 30, 2026	20.21	20.60	19.83	20.16	20.16	-0.15%	7,950,294
Mar 27, 2026	21.61	21.63	19.82	20.19	20.19	-8.85%	16,871,746
Mar 26, 2026	20.99	22.43	20.91	22.15	22.15	5.03%	12,726,310
Mar 25, 2026	22.25	22.45	20.72	21.09	21.09	-3.57%	13,366,337
Mar 24, 2026	22.65	22.91	21.31	21.87	21.87	-5.73%	22,790,832
Mar 23, 2026	23.80	24.18	22.75	23.20	23.20	-2.23%	14,300,860
Mar 20, 2026	23.85	24.17	23.05	23.73	23.73	-2.02%	18,045,184
Mar 19, 2026	25.00	25.72	23.53	24.22	24.22	-4.12%	19,161,412
Mar 18, 2026	27.09	27.32	24.85	25.26	25.26	-7.98%	17,024,456
Mar 17, 2026	27.02	27.96	27.00	27.45	27.45	1.07%	5,220,693
Mar 16, 2026	26.32	27.20	26.24	27.16	27.16	4.34%	8,530,638
Mar 13, 2026	26.20	26.77	25.43	26.03	26.03	-0.53%	9,060,216
Mar 12, 2026	27.89	28.50	26.14	26.17	26.17	-6.00%	9,386,203
Mar 11, 2026	28.60	29.77	27.66	27.84	27.84	-1.80%	8,879,578
Mar 10, 2026	30.10	30.30	28.24	28.35	28.35	-6.99%	10,152,163
Mar 9, 2026	28.70	30.66	28.59	30.48	30.48	4.71%	12,892,211
Mar 6, 2026	29.61	29.70	28.72	29.11	29.11	-3.93%	8,544,573
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