NYSE : FIG
Figma, Inc. — Price history
Technology · Software - Application · United States
Last price 21.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Figma, Inc. (FIG) closed at 22.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.5 | 22.9 | 21.27 | 22.93 | 4,936,555 | +5.91% |
| 2026-10-30 | 22.23 | 22.29 | 21 | 21.65 | 9,656,409 | -3.00% |
| 2026-10-29 | 22.46 | 22.76 | 22.02 | 22.32 | 8,638,919 | -3.83% |
| 2026-10-28 | 22.82 | 23.295 | 22.728 | 23.21 | 8,421,352 | +1.00% |
| 2026-10-27 | 23.2 | 23.35 | 22.665 | 22.98 | 9,620,722 | -2.30% |
| 2026-10-26 | 24.56 | 24.56 | 23.065 | 23.52 | 8,517,174 | -4.55% |
| 2026-10-23 | 24 | 24.88 | 23.97 | 24.64 | 11,637,569 | +2.24% |
| 2026-10-22 | 23.18 | 24.38 | 22.95 | 24.1 | 14,463,543 | +4.87% |
| 2026-10-21 | 22.785 | 23.49 | 22.49 | 22.98 | 7,603,418 | +1.19% |
| 2026-10-20 | 21.78 | 23.26 | 21.56 | 22.71 | 15,122,659 | +5.43% |
| 2026-10-19 | 21.3 | 21.845 | 21.14 | 21.54 | 6,379,348 | +0.23% |
| 2026-10-16 | 23.3 | 23.53 | 21.33 | 21.49 | 8,707,191 | -6.52% |
| 2026-10-15 | 21.31 | 23.09 | 21.25 | 22.99 | 14,610,459 | +7.03% |
| 2026-10-14 | 21.39 | 21.94 | 21.08 | 21.48 | 12,167,150 | -1.29% |
| 2026-10-13 | 22.09 | 23.045 | 21.76 | 21.76 | 12,174,799 | -0.91% |
| 2026-10-12 | 22.23 | 22.286 | 21.385 | 21.96 | 8,805,887 | -2.40% |
| 2026-10-09 | 22.71 | 23.19 | 22.23 | 22.5 | 7,784,303 | -0.57% |
| 2026-10-08 | 21.62 | 22.665 | 21.45 | 22.63 | 10,491,517 | +4.67% |
| 2026-10-07 | 22.02 | 22.293 | 21.24 | 21.62 | 5,641,070 | -1.41% |
| 2026-10-06 | 22.21 | 22.315 | 21.8 | 21.93 | 6,719,141 | -0.36% |
| 2026-10-05 | 21.25 | 22.06 | 21.08 | 22.01 | 7,383,901 | +3.04% |
| 2026-10-02 | 21.75 | 21.75 | 21.01 | 21.36 | 7,787,272 | -0.97% |
| 2026-10-01 | 21.7 | 22.03 | 20.92 | 21.57 | 10,714,044 | +2.62% |
| 2026-09-30 | 20.78 | 21.55 | 20.67 | 21.02 | 10,497,291 | +1.45% |
| 2026-09-29 | 20.23 | 20.815 | 19.86 | 20.72 | 11,102,764 | +2.32% |
| 2026-09-28 | 20.3 | 20.538 | 19.58 | 20.25 | 10,161,176 | -2.88% |
| 2026-09-25 | 21.25 | 21.65 | 20.8 | 20.85 | 10,283,378 | -2.30% |
| 2026-09-24 | 21.62 | 22 | 21.12 | 21.34 | 10,496,659 | -1.93% |
| 2026-09-23 | 21.77 | 22.48 | 21.67 | 21.76 | 8,864,323 | -0.18% |
| 2026-09-22 | 23.17 | 23.19 | 21.07 | 21.8 | 18,336,312 | -2.37% |
| 2026-09-21 | 22.85 | 22.99 | 22.235 | 22.33 | 10,680,594 | -1.59% |
| 2026-09-18 | 23.505 | 23.59 | 22.556 | 22.69 | 32,571,869 | -2.58% |
| 2026-09-17 | 23.03 | 23.626 | 22.75 | 23.29 | 8,175,860 | +1.00% |
| 2026-09-16 | 23.455 | 23.7 | 22.66 | 23.06 | 11,286,302 | -3.43% |
| 2026-09-15 | 23.54 | 24.785 | 23.48 | 23.88 | 8,474,377 | -0.13% |
| 2026-09-14 | 24 | 24.28 | 23.15 | 23.91 | 14,276,169 | +3.06% |
| 2026-09-11 | 21.9 | 23.36 | 21.8 | 23.2 | 13,482,335 | +4.79% |
| 2026-09-10 | 21.96 | 22.575 | 21.62 | 22.14 | 16,698,599 | +0.59% |
| 2026-09-09 | 23.05 | 23.143 | 21.83 | 22.01 | 17,705,972 | -3.25% |
| 2026-09-08 | 24 | 24.1 | 22.57 | 22.75 | 19,316,087 | -5.68% |
| 2026-09-04 | 24.69 | 25.02 | 23.895 | 24.12 | 16,403,282 | -4.36% |
| 2026-09-03 | 26.36 | 26.75 | 25.13 | 25.22 | 16,821,595 | -1.98% |
| 2026-09-02 | 26.78 | 27.24 | 25.68 | 25.73 | 9,630,024 | -5.40% |
| 2026-09-01 | 27.06 | 28.39 | 26.57 | 27.2 | 10,645,291 | -1.05% |
| 2026-08-31 | 27.6 | 28 | 27.31 | 27.49 | 19,939,599 | -4.61% |
| 2026-08-28 | 30.18 | 30.92 | 28.765 | 28.82 | 19,101,092 | -5.88% |
| 2026-08-27 | 28 | 31.22 | 27.74 | 30.62 | 27,594,583 | +13.28% |
| 2026-08-26 | 26.03 | 27.42 | 25.63 | 27.03 | 10,282,047 | -0.88% |
| 2026-08-25 | 27.2 | 27.97 | 26.86 | 27.27 | 10,665,031 | -0.62% |
| 2026-08-24 | 26.97 | 27.6 | 26.63 | 27.44 | 8,378,159 | +1.25% |
| 2026-08-21 | 27.2 | 27.78 | 26.47 | 27.1 | 10,738,172 | -0.77% |
| 2026-08-20 | 27.11 | 28.03 | 26.84 | 27.31 | 15,444,896 | +1.94% |
| 2026-08-19 | 26.35 | 27.3 | 26.09 | 26.79 | 13,560,415 | +3.00% |
| 2026-08-18 | 25.25 | 26.47 | 25.25 | 26.01 | 13,818,107 | +4.08% |
| 2026-08-17 | 24.98 | 25.98 | 24.66 | 24.99 | 10,337,581 | -1.69% |
| 2026-08-14 | 26.29 | 26.5 | 25.225 | 25.42 | 12,500,398 | -3.53% |
| 2026-08-13 | 23.7 | 26.795 | 23.37 | 26.35 | 24,128,338 | +10.95% |
| 2026-08-12 | 24.323 | 24.96 | 23.41 | 23.75 | 14,039,597 | -4.50% |
| 2026-08-11 | 24.865 | 25.62 | 24.539 | 24.87 | 17,402,435 | -2.05% |
| 2026-08-10 | 22.9 | 25.46 | 22.801 | 25.39 | 25,637,085 | +9.02% |
| 2026-08-07 | 24.065 | 24.56 | 23.25 | 23.29 | 31,623,417 | -2.84% |
| 2026-08-06 | 23.23 | 24.628 | 22.14 | 23.97 | 53,408,009 | -14.85% |
| 2026-08-05 | 27.48 | 28.48 | 27.165 | 28.15 | 45,749,547 | +3.80% |
| 2026-08-04 | 24.705 | 27.31 | 24.5 | 27.12 | 26,804,932 | +8.83% |
| 2026-08-03 | 23.9 | 26.105 | 23.79 | 24.92 | 34,426,026 | +2.47% |
| 2026-07-31 | 23.49 | 25.05 | 23.1 | 24.32 | 24,730,680 | +2.36% |
| 2026-07-30 | 23.81 | 24.37 | 22.99 | 23.76 | 16,209,018 | -4.04% |
| 2026-07-29 | 24.34 | 25.555 | 24.21 | 24.76 | 20,250,293 | +1.56% |
| 2026-07-28 | 23.15 | 24.58 | 22.65 | 24.38 | 18,328,856 | +6.28% |
| 2026-07-27 | 21.89 | 22.96 | 21.62 | 22.94 | 14,701,824 | +8.62% |
| 2026-07-24 | 20.4 | 21.305 | 20.37 | 21.12 | 14,239,181 | +5.60% |
| 2026-07-23 | 21.69 | 21.78 | 19.9 | 20 | 16,406,103 | -6.85% |
| 2026-07-22 | 22 | 22.043 | 20.9 | 21.47 | 13,486,033 | -2.10% |
| 2026-07-21 | 23.35 | 23.81 | 21.76 | 21.93 | 30,302,706 | -8.70% |
| 2026-07-20 | 23.33 | 24.868 | 23.142 | 24.02 | 17,502,201 | +0.29% |
| 2026-07-17 | 22.93 | 24.39 | 22.88 | 23.95 | 28,828,853 | +2.31% |
| 2026-07-16 | 24.2 | 24.35 | 22.22 | 23.41 | 17,051,935 | -0.38% |
| 2026-07-15 | 24.15 | 24.28 | 23.04 | 23.5 | 15,183,559 | -1.51% |
| 2026-07-14 | 22.035 | 24.87 | 21.42 | 23.86 | 33,220,833 | +0.89% |
| 2026-07-13 | 21.57 | 23.89 | 21.55 | 23.65 | 29,817,616 | +12.03% |
| 2026-07-10 | 22.85 | 23.11 | 20.97 | 21.11 | 18,031,071 | -5.17% |
| 2026-07-09 | 20.67 | 22.34 | 20.44 | 22.26 | 37,103,798 | +2.72% |
| 2026-07-08 | 21.81 | 22.235 | 21.34 | 21.67 | 32,770,638 | -2.34% |
| 2026-07-07 | 22.33 | 23.42 | 21.8 | 22.19 | 26,904,164 | +5.27% |
| 2026-07-06 | 20.76 | 21.755 | 20.08 | 21.08 | 12,347,058 | -1.22% |
| 2026-07-02 | 19.49 | 21.88 | 19.26 | 21.34 | 25,634,949 | +9.49% |
| 2026-07-01 | 18.65 | 20.05 | 18.61 | 19.49 | 16,520,702 | +7.74% |
| 2026-06-30 | 18.86 | 19.27 | 17.94 | 18.09 | 16,823,730 | -5.19% |
| 2026-06-29 | 19.05 | 19.3 | 18.52 | 19.08 | 18,708,566 | +2.47% |
| 2026-06-26 | 16.91 | 18.66 | 16.81 | 18.62 | 32,174,462 | +10.57% |
| 2026-06-25 | 18.21 | 18.27 | 16.8 | 16.84 | 25,208,615 | -9.66% |
| 2026-06-24 | 18.91 | 19.5 | 18.35 | 18.64 | 17,705,114 | -1.84% |
| 2026-06-23 | 19.01 | 20.03 | 18.945 | 18.99 | 16,882,345 | -0.47% |
| 2026-06-22 | 18.495 | 20.13 | 18.32 | 19.08 | 17,056,751 | +1.06% |
| 2026-06-18 | 18.95 | 19.18 | 18.29 | 18.88 | 20,673,160 | +1.23% |
| 2026-06-17 | 18.95 | 19.86 | 18.23 | 18.65 | 29,751,387 | +3.73% |
| 2026-06-16 | 18.28 | 18.5 | 17.88 | 17.98 | 12,867,040 | -2.86% |
| 2026-06-15 | 18.87 | 19.4 | 18.47 | 18.51 | 18,381,109 | -0.16% |
| 2026-06-12 | 18.98 | 19.13 | 17.83 | 18.54 | 23,454,394 | -4.14% |
| 2026-06-11 | 19.47 | 19.73 | 18.75 | 19.34 | 20,113,666 | -2.27% |
| 2026-06-10 | 19.71 | 20.63 | 19.61 | 19.79 | 12,604,496 | -3.42% |
| 2026-06-09 | 20.69 | 21.132 | 19.765 | 20.49 | 16,639,752 | -2.89% |
| 2026-06-08 | 21.6 | 21.94 | 21.06 | 21.1 | 11,074,248 | -2.99% |
| 2026-06-05 | 22.44 | 22.66 | 21.26 | 21.75 | 16,435,759 | -3.38% |
| 2026-06-04 | 23.5 | 23.6 | 22.43 | 22.51 | 14,246,183 | -1.23% |
| 2026-06-03 | 23.9 | 23.9 | 22.28 | 22.79 | 14,778,699 | -6.18% |
| 2026-06-02 | 25.52 | 25.915 | 24 | 24.29 | 20,362,029 | -10.44% |
| 2026-06-01 | 26.31 | 27.735 | 25.35 | 27.12 | 23,457,339 | +6.35% |
| 2026-05-29 | 23.39 | 25.76 | 22.83 | 25.5 | 32,656,337 | +8.70% |
| 2026-05-28 | 21.7 | 23.75 | 21.36 | 23.46 | 18,798,166 | +9.93% |
| 2026-05-27 | 21.58 | 22.43 | 21.09 | 21.34 | 15,994,270 | -2.82% |
| 2026-05-26 | 22.7 | 23.05 | 21.84 | 21.96 | 14,049,590 | -3.30% |
| 2026-05-22 | 21.87 | 23.09 | 21.78 | 22.71 | 16,884,704 | +5.19% |
| 2026-05-21 | 22.3 | 22.65 | 21.41 | 21.59 | 15,986,864 | -4.38% |
| 2026-05-20 | 22.43 | 22.85 | 21.78 | 22.58 | 17,590,789 | -2.97% |
| 2026-05-19 | 24.6 | 25.84 | 23.09 | 23.27 | 34,473,101 | -4.47% |
| 2026-05-18 | 22.136 | 24.41 | 21.6 | 24.36 | 39,321,691 | +6.28% |
| 2026-05-15 | 22.28 | 23.93 | 21.31 | 22.92 | 77,424,650 | +13.24% |
| 2026-05-14 | 19.85 | 20.45 | 19.05 | 20.24 | 49,141,812 | +6.86% |
| 2026-05-13 | 19.165 | 19.305 | 18.515 | 18.94 | 13,430,049 | -2.02% |