Figma, Inc. Class A Common Stock (FIG)
84.78
-5.55 (-6.14%)
NYSE · Last Trade: Aug 7th, 10:44 AM EDT
Historical Prices For Figma, Inc. Class A Common Stock (FIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2025 | 76.90 | 91.49 | 76.65 | 90.32 | 28,671,290 | 90.32 |
| 8/05/2025 | 91.19 | 94.00 | 79.00 | 79.08 | 25,508,408 | 79.08 |
| 8/04/2025 | 113.92 | 114.28 | 88.60 | 88.60 | 39,558,251 | 88.60 |
| 8/01/2025 | 134.82 | 142.92 | 110.11 | 122.00 | 56,351,402 | 122.00 |
| 7/31/2025 | 85.00 | 124.63 | 84.11 | 115.50 | 63,096,755 | 115.50 |
| 5/23/2025 | 23.50 | 0.00 | 23.82 | 23.82 | 0 | 23.82 |
| 5/22/2025 | 23.54 | 23.54 | 23.33 | 23.50 | 3,387 | 23.50 |
| 5/21/2025 | 23.17 | 23.41 | 23.16 | 23.38 | 10,166 | 23.38 |
| 5/20/2025 | 23.40 | 23.48 | 23.20 | 23.48 | 2,066 | 23.48 |
| 5/19/2025 | 23.21 | 23.74 | 22.91 | 23.47 | 11,075 | 23.47 |
| 5/16/2025 | 23.12 | 23.67 | 23.12 | 23.25 | 27,955 | 23.25 |
| 5/15/2025 | 23.15 | 23.15 | 23.00 | 23.06 | 6,490 | 23.06 |
| 5/14/2025 | 23.10 | 23.36 | 23.00 | 23.00 | 13,804 | 23.00 |
| 5/13/2025 | 22.30 | 23.05 | 22.30 | 23.05 | 13,294 | 23.05 |
| 5/12/2025 | 22.24 | 22.38 | 22.19 | 22.19 | 12,596 | 22.19 |
| 5/09/2025 | 21.82 | 22.32 | 21.82 | 21.82 | 7,923 | 21.82 |
| 5/08/2025 | 21.89 | 22.28 | 21.89 | 21.99 | 15,954 | 21.99 |
| 5/07/2025 | 21.91 | 22.00 | 21.91 | 21.91 | 4,688 | 21.91 |