Figma Inc. (FIG)
NYSE: FIG
· Real-Time Price · USD
79.51
3.20 (4.19%)
At close: Aug 15, 2025, 3:59 PM
79.38
-0.16%
After-hours: Aug 15, 2025, 07:58 PM EDT
FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 79.00 | 81.00 | 76.56 | 79.42 | n/a | 4.08% | 4,633,012 |
| Aug 14, 2025 | 81.50 | 82.94 | 76.00 | 76.31 | 76.31 | -6.84% | 8,133,900 |
| Aug 13, 2025 | 90.96 | 91.00 | 81.05 | 81.91 | 81.91 | -6.24% | 8,138,900 |
| Aug 12, 2025 | 84.00 | 90.69 | 83.91 | 87.36 | 87.36 | 5.89% | 10,438,200 |
| Aug 11, 2025 | 78.78 | 84.00 | 78.00 | 82.50 | 82.50 | 5.62% | 8,644,600 |
| Aug 8, 2025 | 82.54 | 82.60 | 78.00 | 78.11 | 78.11 | -0.17% | 7,353,700 |
| Aug 7, 2025 | 86.65 | 87.88 | 77.80 | 78.24 | 78.24 | -13.37% | 14,153,700 |
| Aug 6, 2025 | 76.90 | 91.49 | 76.65 | 90.32 | 90.32 | 14.21% | 28,703,600 |
| Aug 5, 2025 | 91.19 | 94.00 | 79.00 | 79.08 | 79.08 | -10.74% | 25,581,100 |
| Aug 4, 2025 | 113.92 | 114.29 | 88.60 | 88.60 | 88.60 | -27.38% | 39,710,100 |
| Aug 1, 2025 | 134.82 | 142.92 | 110.11 | 122.00 | 122.00 | 5.63% | 56,350,600 |
| Jul 31, 2025 | 85.00 | 124.63 | 84.11 | 115.50 | 115.50 | n/a | 64,409,032 |