Figma, Inc. Class A Common Stock (FIG)
79.42
+3.11 (4.08%)
NYSE · Last Trade: Aug 17th, 11:34 PM EDT
Historical Prices For Figma, Inc. Class A Common Stock (FIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 79.00 | 81.00 | 76.56 | 79.42 | 4,685,917 | 79.42 |
| 8/14/2025 | 81.50 | 82.94 | 76.00 | 76.31 | 8,111,494 | 76.31 |
| 8/13/2025 | 90.96 | 91.00 | 81.05 | 81.91 | 8,125,056 | 81.91 |
| 8/12/2025 | 84.00 | 90.69 | 83.91 | 87.36 | 10,455,276 | 87.36 |
| 8/11/2025 | 78.78 | 84.00 | 78.00 | 82.50 | 8,637,451 | 82.50 |
| 8/08/2025 | 82.54 | 82.60 | 78.00 | 78.11 | 7,353,783 | 78.11 |
| 8/07/2025 | 86.65 | 87.88 | 77.80 | 78.24 | 14,106,197 | 78.24 |
| 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 |