Figma Inc. (FIG)
NYSE: FIG
· Real-Time Price · USD
53.01
1.10 (2.12%)
At close: Oct 03, 2025, 3:59 PM
53.00
-0.02%
After-hours: Oct 03, 2025, 04:59 PM EDT
FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 51.17 | 52.45 | 51.12 | 51.91 | 51.91 | 3.20% | 6,383,225 |
| Oct 1, 2025 | 51.28 | 52.29 | 49.53 | 50.30 | 50.30 | -3.03% | 11,446,300 |
| 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% | 5,645,700 |
| 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% | 6,701,500 |
| 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% | 7,677,300 |
| 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% | 12,053,100 |
| 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% | 5,707,500 |
| Sep 15, 2025 | 54.67 | 55.55 | 52.30 | 54.12 | 54.12 | 1.98% | 8,938,800 |
| Sep 12, 2025 | 56.06 | 56.30 | 53.00 | 53.07 | 53.07 | -5.16% | 8,611,000 |
| 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% | 9,662,800 |
| Sep 5, 2025 | 52.38 | 54.96 | 50.49 | 54.86 | 54.86 | 0.55% | 20,813,802 |
Page 1 of 3