Figma Inc. (FIG)
NYSE: FIG
· Real-Time Price · USD
53.05
-2.91 (-5.20%)
At close: Sep 12, 2025, 3:59 PM
53.24
0.37%
After-hours: Sep 12, 2025, 04:26 PM EDT
FIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.05 | 56.32 | 51.04 | 55.96 | 55.96 | 9.60% | 13,086,328 |
| 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 |
| Sep 4, 2025 | 55.90 | 57.35 | 53.20 | 54.56 | 54.56 | -19.92% | 29,316,438 |
| Sep 3, 2025 | 66.70 | 68.59 | 65.54 | 68.13 | 68.13 | 3.90% | 12,276,100 |
| Sep 2, 2025 | 68.96 | 68.96 | 64.55 | 65.57 | 65.57 | -6.70% | 8,027,800 |
| Aug 29, 2025 | 70.51 | 71.44 | 68.90 | 70.28 | 70.28 | -1.38% | 3,420,015 |
| Aug 28, 2025 | 70.18 | 72.11 | 69.31 | 71.26 | 71.26 | 1.97% | 3,138,000 |
| Aug 27, 2025 | 70.50 | 71.68 | 68.52 | 69.88 | 69.88 | -0.36% | 3,915,326 |
| Aug 26, 2025 | 70.88 | 72.20 | 69.30 | 70.13 | 70.13 | -0.38% | 3,355,410 |
| Aug 25, 2025 | 74.56 | 75.70 | 69.61 | 70.40 | 70.40 | -8.93% | 6,761,607 |
| Aug 22, 2025 | 73.41 | 78.00 | 72.41 | 77.30 | 77.30 | 6.24% | 4,151,900 |
| Aug 21, 2025 | 73.10 | 74.07 | 71.82 | 72.76 | 72.76 | -1.73% | 2,786,415 |
| Aug 20, 2025 | 70.00 | 75.15 | 67.00 | 74.04 | 74.04 | 6.67% | 8,574,041 |
| Aug 19, 2025 | 76.42 | 76.57 | 68.61 | 69.41 | 69.41 | -8.86% | 9,025,600 |
| Aug 18, 2025 | 79.20 | 80.75 | 75.50 | 76.16 | 76.16 | -4.10% | 4,296,800 |
| Aug 15, 2025 | 79.00 | 81.00 | 76.56 | 79.42 | 79.42 | 4.08% | 4,685,900 |
| Aug 14, 2025 | 81.50 | 82.94 | 76.00 | 76.31 | 76.31 | -6.84% | 8,133,900 |