Dark

FIG
Figma, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

23.30USD-2.816%(-0.67)31,623,417

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:33:36 AM EDT

23.62USD-1.460%(-0.35)20

After-hours

Aug 7, 2026 4:59:30 PM EDT

23.28USD-0.064%(-0.02)1,542,768

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.0650	24.5600	23.2500	23.2900	-2.837%	31,623,417	0.000%
2026-08-06	23.2300	24.6280	22.1400	23.9700	-14.849%	53,408,010	-2.837%
2026-08-05	27.4800	28.4800	27.1650	28.1500	+3.798%	45,749,548	-17.265%
2026-08-04	24.7050	27.3100	24.5000	27.1200	+8.828%	26,804,932	-14.122%
2026-08-03	23.9000	26.1050	23.7900	24.9200	+2.467%	34,426,027	-6.541%
2026-07-31	23.4900	25.0500	23.1000	24.3200	+2.357%	24,730,680	-4.235%
2026-07-30	23.8100	24.3700	22.9900	23.7600	-4.039%	16,209,018	-1.978%
2026-07-29	24.3400	25.5550	24.2100	24.7600	+1.559%	20,250,293	-5.937%
2026-07-28	23.1500	24.5800	22.6500	24.3800	+6.277%	18,328,857	-4.471%
2026-07-27	21.8900	22.9600	21.6200	22.9400	+8.617%	14,701,825	+1.526%
2026-07-24	20.4000	21.3050	20.3700	21.1200	+5.600%	14,239,182	+10.275%
2026-07-23	21.6900	21.7800	19.9000	20.0000	-6.847%	16,406,104	+16.450%
2026-07-22	22.0000	22.0426	20.9000	21.4700	-2.098%	13,486,033	+8.477%
2026-07-21	23.3500	23.8100	21.7600	21.9300	-8.701%	30,302,707	+6.202%
2026-07-20	23.3300	24.8675	23.1420	24.0200	+0.292%	17,502,202	-3.039%
2026-07-17	22.9300	24.3900	22.8800	23.9500	+2.307%	28,828,853	-2.756%
2026-07-16	24.2000	24.3500	22.2200	23.4100	-0.383%	17,051,936	-0.513%
2026-07-15	24.1500	24.2800	23.0400	23.5000	-1.509%	15,183,560	-0.894%
2026-07-14	22.0350	24.8700	21.4200	23.8600	+0.888%	33,220,814	-2.389%
2026-07-13	21.5700	23.8900	21.5500	23.6500	+12.032%	29,817,617	-1.522%
2026-07-10	22.8500	23.1100	20.9701	21.1100	-5.166%	18,031,073	+10.327%
2026-07-09	20.6700	22.3400	20.4400	22.2600	+2.723%	37,103,799	+4.627%
2026-07-08	21.8100	22.2350	21.3401	21.6700	-2.343%	32,770,638	+7.476%
2026-07-07	22.3300	23.4200	21.8000	22.1900	+5.266%	26,904,164	+4.957%
2026-07-06	20.7600	21.7550	20.0800	21.0800	-1.218%	12,347,059	+10.484%
2026-07-02	19.4900	21.8800	19.2600	21.3400	+9.492%	25,634,949	+9.138%
2026-07-01	18.6500	20.0500	18.6100	19.4900	+7.739%	16,520,704	+19.497%
2026-06-30	18.8600	19.2700	17.9400	18.0900	-5.189%	16,823,730	+28.745%
2026-06-29	19.0500	19.3000	18.5200	19.0800	+2.470%	18,708,566	+22.065%
2026-06-26	16.9100	18.6600	16.8100	18.6200	+10.570%	32,174,463	+25.081%
2026-06-25	18.2100	18.2700	16.8000	16.8400	-9.657%	25,208,615	+38.302%
2026-06-24	18.9100	19.5000	18.3500	18.6400	-1.843%	17,705,116	+24.946%
2026-06-23	19.0100	20.0300	18.9450	18.9900	-0.472%	16,882,345	+22.643%
2026-06-22	18.4950	20.1300	18.3200	19.0800	+1.059%	17,056,751	+22.065%
2026-06-18	18.9500	19.1800	18.2900	18.8800	+1.233%	20,673,160	+23.358%
2026-06-17	18.9500	19.8600	18.2300	18.6500	+3.726%	29,751,388	+24.879%
2026-06-16	18.2800	18.5000	17.8800	17.9800	-2.863%	12,867,041	+29.533%
2026-06-15	18.8700	19.4000	18.4700	18.5100	-0.162%	18,381,110	+25.824%
2026-06-12	18.9800	19.1300	17.8300	18.5400	-4.137%	23,454,394	+25.620%
2026-06-11	19.4700	19.7300	18.7500	19.3400	-2.274%	20,113,666	+20.424%
2026-06-10	19.7100	20.6300	19.6100	19.7900	-3.416%	12,604,496	+17.686%
2026-06-09	20.6900	21.1322	19.7650	20.4900	-2.891%	16,639,753	+13.665%
2026-06-08	21.6000	21.9400	21.0600	21.1000	-2.989%	11,074,249	+10.379%
2026-06-05	22.4400	22.6600	21.2600	21.7500	-3.376%	16,435,760	+7.080%
2026-06-04	23.5000	23.6000	22.4300	22.5100	-1.229%	14,246,184	+3.465%
2026-06-03	23.9000	23.9000	22.2800	22.7900	-6.175%	14,778,700	+2.194%
2026-06-02	25.5200	25.9150	24.0000	24.2900	-10.435%	20,362,031	-4.117%
2026-06-01	26.3100	27.7350	25.3500	27.1200	+6.353%	23,457,339	-14.122%
2026-05-29	23.3900	25.7600	22.8300	25.5000	+8.696%	32,656,338	-8.667%
2026-05-28	21.7000	23.7500	21.3600	23.4600	+9.934%	18,797,705	-0.725%
2026-05-27	21.5800	22.4300	21.0900	21.3400	-2.823%	15,994,275	+9.138%
2026-05-26	22.7000	23.0500	21.8400	21.9600	-3.303%	14,049,590	+6.056%
2026-05-22	21.8700	23.0900	21.7800	22.7100	+5.188%	16,884,704	+2.554%
2026-05-21	22.3000	22.6500	21.4100	21.5900	-4.384%	15,956,281	+7.874%
2026-05-20	22.4300	22.8499	21.7800	22.5800	-2.965%	17,590,789	+3.144%
2026-05-19	24.6000	25.8400	23.0900	23.2700	-4.475%	34,473,104	+0.086%
2026-05-18	22.1360	24.4100	21.6000	24.3600	+6.283%	39,321,692	-4.392%
2026-05-15	22.2800	23.9300	21.3100	22.9200	+13.241%	77,424,650	+1.614%
2026-05-14	19.8500	20.4500	19.0500	20.2400	+6.864%	49,141,812	+15.069%
2026-05-13	19.1650	19.3050	18.5150	18.9400	-2.018%	13,430,049	+22.967%
2026-05-12	20.0000	20.0300	19.1550	19.3300	-3.591%	10,118,838	+20.486%
2026-05-11	20.5000	21.1900	19.6100	20.0500	-2.953%	14,182,351	+16.160%
2026-05-08	20.0000	20.8800	19.6300	20.6600	+0.486%	10,563,648	+12.730%
2026-05-07	20.2100	21.5000	20.0900	20.5600	+6.584%	18,444,487	+13.278%
2026-05-06	19.3500	19.6400	18.7900	19.2900	-0.669%	15,419,429	+20.736%
2026-05-05	20.0400	20.0400	18.9900	19.4200	-2.705%	12,728,641	+19.928%
2026-05-04	18.7400	20.6600	18.7000	19.9600	+6.510%	19,307,336	+16.683%
2026-05-01	18.7250	19.2800	18.2550	18.7400	+5.876%	24,134,212	+24.280%
2026-04-30	16.7200	18.0000	16.6000	17.7000	+4.982%	13,547,964	+31.582%
2026-04-29	17.1300	17.2500	16.6800	16.8600	-1.863%	10,767,378	+38.138%
2026-04-28	17.5000	17.6850	17.1350	17.1800	-0.751%	9,870,172	+35.565%
2026-04-27	17.3500	17.8050	17.0200	17.3100	-0.916%	10,729,533	+34.547%
2026-04-24	17.3500	17.5000	16.6900	17.4700	+0.866%	20,942,079	+33.314%
2026-04-23	18.5000	18.5600	16.8000	17.3200	-9.650%	23,425,558	+34.469%
2026-04-22	18.9100	19.6000	18.8000	19.1700	+2.404%	10,642,158	+21.492%
2026-04-21	19.0000	20.3300	18.6600	18.7200	-1.526%	21,952,588	+24.412%
2026-04-20	18.6900	19.3300	18.5000	19.0100	+0.476%	13,531,332	+22.514%
2026-04-17	20.9700	21.4500	18.6100	18.9200	-6.890%	37,423,983	+23.097%
2026-04-16	21.2350	21.3000	19.3000	20.3200	-0.098%	21,745,443	+14.616%
2026-04-15	18.9700	20.4800	18.6201	20.3400	+10.423%	18,388,661	+14.503%
2026-04-14	19.5500	20.2500	17.6500	18.4200	-3.962%	23,762,373	+26.439%
2026-04-13	18.1150	19.4100	17.7500	19.1800	+5.617%	14,804,049	+21.429%
2026-04-10	19.0800	19.1500	17.7300	18.1600	-4.822%	16,567,135	+28.249%
2026-04-09	20.0100	20.2150	18.7800	19.0800	-5.310%	15,766,186	+22.065%
2026-04-08	22.5000	23.1500	20.1250	20.1500	-4.908%	15,415,297	+15.583%
2026-04-07	21.1900	21.5000	20.6700	21.1900	-1.074%	6,702,966	+9.910%
2026-04-06	21.3800	21.6980	21.0478	21.4200	+0.705%	5,686,890	+8.730%
2026-04-02	20.4600	21.4300	19.7008	21.2700	+4.163%	8,354,684	+9.497%
2026-04-01	21.4900	21.5600	20.3000	20.4200	-3.406%	9,332,957	+14.055%
2026-03-31	20.3100	21.4600	20.1000	21.1400	+4.861%	13,270,097	+10.170%
2026-03-30	20.2100	20.6000	19.8300	20.1600	-0.149%	7,983,650	+15.526%
2026-03-27	21.6100	21.6300	19.8200	20.1900	-8.849%	16,960,459	+15.354%
2026-03-26	20.9900	22.4250	20.9100	22.1500	+5.026%	12,794,709	+5.147%
2026-03-25	22.2500	22.4500	20.7200	21.0900	-3.567%	15,447,815	+10.431%
2026-03-24	22.6500	22.9100	21.3100	21.8700	-5.733%	22,875,064	+6.493%
2026-03-23	23.8000	24.1789	22.7500	23.2000	-2.233%	14,347,644	+0.388%
2026-03-20	23.8500	24.1700	23.0500	23.7300	-2.023%	18,149,926	-1.854%
2026-03-19	25.0000	25.7200	23.5300	24.2200	-4.117%	19,230,121	-3.840%
2026-03-18	27.0900	27.3200	24.8500	25.2600	-7.978%	17,146,228	-7.799%
2026-03-17	27.0200	27.9550	27.0000	27.4500	+1.068%	6,134,691	-15.155%
2026-03-16	26.3200	27.2000	26.2363	27.1600	+4.341%	8,788,736	-14.249%
2026-03-13	26.2000	26.7650	25.4301	26.0300	-0.535%	9,088,017	-10.526%
2026-03-12	27.8900	28.5000	26.1400	26.1700	-5.999%	9,542,984	-11.005%
2026-03-11	28.6000	29.7700	27.6600	27.8400	-1.799%	8,962,961	-16.343%
2026-03-10	30.1000	30.3000	28.2400	28.3500	-6.988%	10,291,995	-17.848%
2026-03-09	28.7000	30.6600	28.5907	30.4800	+4.706%	12,913,276	-23.589%
2026-03-06	29.6100	29.7000	28.7187	29.1100	-3.927%	8,577,929	-19.993%
2026-03-05	29.5800	31.9400	29.1500	30.3000	+2.227%	14,166,637	-23.135%
2026-03-04	30.5700	31.3000	29.5200	29.6400	-3.578%	12,027,292	-21.424%
2026-03-03	28.4700	30.9000	27.9500	30.7400	+4.950%	12,243,967	-24.236%
2026-03-02	28.5000	29.8900	28.2800	29.2900	-0.340%	12,041,818	-20.485%
2026-02-27	28.5900	29.9700	28.4965	29.3900	-2.747%	13,065,164	-20.755%
2026-02-26	30.4200	32.6525	29.8700	30.2200	-3.265%	25,730,901	-22.932%
2026-02-25	28.4800	31.6400	28.4800	31.2400	+13.890%	28,113,711	-25.448%
2026-02-24	24.7500	27.5200	24.7400	27.4300	+10.828%	23,545,315	-15.093%
2026-02-23	25.2000	25.2300	23.4500	24.7500	-5.136%	26,507,983	-5.899%
2026-02-20	25.4900	28.4200	25.0700	26.0900	+0.889%	42,577,660	-10.732%
2026-02-19	26.0000	26.5000	23.2800	25.8600	+6.904%	65,989,489	-9.938%
2026-02-18	23.1100	24.8500	22.8418	24.1900	+4.719%	25,277,950	-3.721%
2026-02-17	23.0000	23.5800	21.9650	23.1000	+2.530%	12,747,838	+0.823%
2026-02-13	22.4700	23.3700	22.1700	22.5300	+2.316%	9,364,985	+3.373%
2026-02-12	22.6000	22.8350	21.1500	22.0200	-2.437%	9,604,986	+5.767%
2026-02-11	23.6800	23.6900	22.1700	22.5700	-6.349%	12,262,135	+3.190%
2026-02-10	22.2300	25.1700	21.9000	24.1000	+8.902%	27,066,872	-3.361%
2026-02-09	21.5400	22.4300	20.9400	22.1300	+0.637%	8,850,431	+5.242%
2026-02-06	22.5250	22.9500	20.9500	21.9900	-0.946%	12,071,576	+5.912%
2026-02-05	21.8300	22.9699	21.4200	22.2000	-1.377%	25,140,329	+4.910%
2026-02-04	21.0200	22.7200	19.8500	22.5100	+5.236%	24,193,834	+3.465%
2026-02-03	23.4000	23.4200	20.9421	21.3900	-10.875%	25,593,655	+8.883%
2026-02-02	25.6700	25.8200	23.9900	24.0000	-7.407%	14,686,714	-2.958%
2026-01-30	27.0000	27.1200	25.9100	25.9200	-4.248%	9,106,264	-10.147%
2026-01-29	29.6400	29.7800	26.7500	27.0700	-9.947%	11,329,494	-13.964%
2026-01-28	28.8500	30.2600	28.3100	30.0600	+5.622%	7,587,005	-22.522%
2026-01-27	29.0500	29.2900	27.9800	28.4600	-2.434%	6,393,431	-18.166%
2026-01-26	28.9400	29.6900	28.2200	29.1700	+0.830%	6,741,522	-20.158%
2026-01-23	28.2500	29.4800	27.8700	28.9300	+1.795%	6,581,135	-19.495%
2026-01-22	27.4500	28.9200	27.0700	28.4200	+4.987%	12,308,287	-18.051%
2026-01-21	27.7100	27.8600	26.7900	27.0700	-2.486%	11,862,561	-13.964%
2026-01-20	28.1800	28.7880	27.4800	27.7600	-6.121%	14,626,463	-16.102%
2026-01-16	31.5500	31.5500	29.4800	29.5700	-6.424%	14,904,699	-21.238%
2026-01-15	32.3000	32.4698	31.6000	31.6000	-2.349%	7,896,773	-26.297%
2026-01-14	33.8600	34.1400	32.0700	32.3600	-3.576%	8,959,688	-28.028%
2026-01-13	36.0900	36.5350	33.0300	33.5600	-7.802%	14,226,265	-30.602%
2026-01-12	37.1000	37.7700	36.0500	36.4000	-2.491%	5,117,269	-36.016%
2026-01-09	37.1900	38.0500	35.9700	37.3300	+0.161%	3,974,885	-37.611%
2026-01-08	37.1600	37.7800	36.1500	37.2700	+0.027%	3,881,535	-37.510%
2026-01-07	36.8300	37.9000	36.4411	37.2600	-0.613%	3,169,754	-37.493%
2026-01-06	36.8000	37.5000	35.7100	37.4900	+1.133%	4,985,057	-37.877%
2026-01-05	38.1000	38.5400	36.3000	37.0700	-1.436%	7,240,815	-37.173%
2026-01-02	38.0000	38.1700	36.2300	37.6100	+0.642%	5,350,035	-38.075%
2025-12-31	37.0500	37.6495	36.5300	37.3700	-0.691%	5,020,600	-37.677%
2025-12-30	37.7500	38.4000	37.4705	37.6300	-0.529%	3,604,820	-38.108%
2025-12-29	37.7700	38.6792	37.6600	37.8300	-1.842%	3,631,630	-38.435%
2025-12-26	39.2600	39.3700	37.8800	38.5400	-0.823%	3,281,990	-39.569%
2025-12-24	38.3000	38.9349	38.1100	38.8600	+1.224%	1,552,759	-40.067%
2025-12-23	38.6000	38.8700	37.4100	38.3900	-2.191%	3,861,056	-39.333%
2025-12-22	40.0000	40.1800	38.8209	39.2500	-0.583%	4,575,798	-40.662%
2025-12-19	37.7000	39.5000	37.4355	39.4800	+6.732%	5,513,891	-41.008%
2025-12-18	37.8800	38.4900	36.5700	36.9900	-0.990%	5,574,374	-37.037%
2025-12-17	36.0000	37.8000	35.8570	37.3600	+3.951%	6,076,497	-37.661%
2025-12-16	34.6600	36.1800	34.6600	35.9400	+2.452%	4,747,848	-35.198%
2025-12-15	35.8100	35.9100	33.9250	35.0800	-2.745%	7,219,429	-33.609%
2025-12-12	38.6700	38.6800	36.0100	36.0700	-6.772%	5,021,802	-35.431%
2025-12-11	38.9100	38.9100	37.8100	38.6900	-1.452%	4,020,558	-39.804%
2025-12-10	38.3500	40.2800	38.1270	39.2600	+2.054%	6,343,591	-40.678%
2025-12-09	37.3200	39.0100	36.9900	38.4700	+2.178%	4,096,820	-39.459%
2025-12-08	38.0000	38.0675	36.6400	37.6500	-0.843%	4,985,442	-38.141%
2025-12-05	38.4000	38.8330	37.4000	37.9700	-1.912%	5,004,804	-38.662%
2025-12-04	37.3200	39.1499	36.7000	38.7100	+3.586%	6,475,991	-39.835%
2025-12-03	36.2800	37.5000	35.3250	37.3700	+3.289%	4,053,145	-37.677%
2025-12-02	36.1000	36.8600	35.8300	36.1800	+1.373%	5,091,779	-35.627%
2025-12-01	35.1000	36.1000	34.2600	35.6900	-0.778%	6,044,528	-34.744%
2025-11-28	36.2600	36.5500	35.6000	35.9700	-0.443%	2,927,822	-35.252%
2025-11-26	35.6000	36.4500	34.8200	36.1300	+1.775%	4,800,523	-35.538%
2025-11-25	35.0100	35.6300	33.5000	35.5000	+0.085%	5,388,310	-34.394%
2025-11-24	34.3700	35.7150	33.3500	35.4700	+3.381%	7,172,886	-34.339%
2025-11-21	33.5500	34.5600	32.8300	34.3100	+2.204%	7,303,750	-32.119%
2025-11-20	36.4100	36.8940	33.4200	33.5700	-6.072%	8,622,454	-30.623%
2025-11-19	36.5900	36.7000	35.5001	35.7400	-2.775%	6,637,141	-34.835%
2025-11-18	36.4800	37.3250	35.7200	36.7600	-1.659%	9,129,227	-36.643%
2025-11-17	37.8000	38.5300	36.5600	37.3800	-2.985%	14,106,749	-37.694%
2025-11-14	40.0000	41.2390	38.5300	38.5300	-5.005%	8,574,128	-39.554%
2025-11-13	43.2100	43.3150	40.0200	40.5600	-7.818%	10,435,996	-42.579%
2025-11-12	44.2400	45.4200	43.4100	44.0000	-1.079%	5,308,954	-47.068%
2025-11-11	43.8300	44.9800	42.9000	44.4800	+0.135%	9,644,496	-47.639%
2025-11-10	44.7500	44.8343	42.2400	44.4200	+0.384%	12,845,063	-47.569%
2025-11-07	44.5200	45.0200	43.0000	44.2500	-3.763%	32,070,898	-47.367%
2025-11-06	45.8200	46.7899	43.0000	45.9800	+4.476%	20,916,530	-49.348%
2025-11-05	46.1200	46.5400	43.8000	44.0100	-3.929%	14,285,489	-47.080%
2025-11-04	46.3500	48.6900	45.4400	45.8100	-4.899%	7,701,246	-49.160%
2025-11-03	49.9500	50.0400	47.4300	48.1700	-3.351%	8,654,374	-51.650%
2025-10-31	48.4700	50.3000	46.8800	49.8400	+2.048%	8,198,981	-53.270%
2025-10-30	50.0700	50.4200	48.6800	48.8400	-3.877%	6,386,802	-52.314%
2025-10-29	52.1000	52.6400	50.2060	50.8100	-2.081%	5,824,525	-54.163%
2025-10-28	54.7500	54.7500	51.8200	51.8900	-2.352%	4,810,107	-55.117%
2025-10-27	54.4800	55.2700	52.7300	53.1400	-0.412%	4,333,207	-56.172%
2025-10-24	54.5500	55.4800	53.0000	53.3600	+0.019%	4,439,751	-56.353%
2025-10-23	53.3600	53.6800	52.0000	53.3500	+1.023%	3,545,840	-56.345%
2025-10-22	54.7200	54.8500	51.1000	52.8100	-5.206%	8,750,192	-55.899%
2025-10-21	55.8800	57.2499	54.9200	55.7100	0.000%	5,368,193	-58.194%
2025-10-20	58.1800	58.5800	54.0000	55.7100	-1.988%	7,895,555	-58.194%
2025-10-17	57.0000	57.9873	54.1000	56.8400	-1.644%	7,529,095	-59.025%
2025-10-16	65.1500	67.6800	57.4300	57.7900	-9.448%	16,694,307	-59.699%
2025-10-15	62.2200	65.5000	60.8800	63.8200	+4.933%	10,656,803	-63.507%
2025-10-14	62.0000	62.7500	60.4911	60.8200	-5.383%	7,166,674	-61.707%
2025-10-13	63.0000	65.4700	61.3600	64.2800	+5.274%	8,221,799	-63.768%
2025-10-10	69.6700	70.4000	60.7600	61.0600	-10.127%	16,558,790	-61.857%
2025-10-09	70.1600	70.7900	67.1481	67.9400	-4.418%	11,430,471	-65.720%
2025-10-08	63.0000	71.4800	62.5200	71.0800	+16.831%	27,356,464	-67.234%
2025-10-07	61.6000	64.1700	58.7800	60.8400	+6.812%	25,145,752	-61.719%
2025-10-06	53.4600	61.7500	51.1000	56.9600	+7.391%	28,006,335	-59.112%
2025-10-03	52.5000	56.0900	52.3300	53.0400	+2.177%	11,308,971	-56.090%
2025-10-02	51.1700	52.4500	51.1200	51.9100	+3.201%	6,991,124	-55.134%
2025-10-01	51.2800	52.2900	49.5300	50.3000	-3.027%	11,446,288	-53.698%
2025-09-30	53.6500	54.5000	51.3400	51.8700	-2.408%	7,998,420	-55.099%
2025-09-29	54.0600	54.3000	52.6400	53.1500	+0.454%	5,645,674	-56.181%
2025-09-26	53.8200	54.3900	52.1300	52.9100	-2.721%	7,584,527	-55.982%
2025-09-25	53.8800	55.1200	52.4500	54.3900	-1.485%	6,701,476	-57.180%
2025-09-24	57.5000	57.7000	54.8000	55.2100	-5.023%	9,373,614	-57.816%
2025-09-23	59.5900	59.5900	56.8900	58.1300	-1.123%	7,677,250	-59.935%
2025-09-22	56.3000	59.6891	55.3629	58.7900	+3.485%	9,769,227	-60.384%
2025-09-19	59.3700	59.4900	55.2400	56.8100	-2.739%	10,658,524	-59.004%
2025-09-18	55.4800	58.8800	54.6630	58.4100	+6.627%	12,053,096	-60.127%
2025-09-17	53.6700	57.4900	53.3100	54.7800	+2.068%	11,400,911	-57.484%
2025-09-16	54.1900	55.0000	52.2200	53.6700	-0.831%	5,707,469	-56.605%
2025-09-15	54.6700	55.5500	52.3000	54.1200	+1.979%	8,938,762	-56.966%
2025-09-12	56.0600	56.3000	53.0000	53.0700	-5.164%	8,610,960	-56.115%
2025-09-11	51.0500	56.3200	51.0400	55.9600	+9.597%	13,224,340	-58.381%
2025-09-10	53.6100	55.2100	50.8150	51.0600	-4.239%	9,614,213	-54.387%
2025-09-09	52.4500	53.6150	51.4300	53.3200	+1.620%	7,845,422	-56.320%
2025-09-08	54.1700	55.3200	52.4000	52.4700	-4.357%	9,662,785	-55.613%
2025-09-05	52.3800	54.9600	50.4900	54.8600	+0.550%	20,813,802	-57.546%
2025-09-04	55.9000	57.3500	53.2000	54.5600	-19.918%	29,316,438	-57.313%
2025-09-03	66.7000	68.5900	65.5400	68.1300	+3.904%	12,276,058	-65.815%
2025-09-02	68.9600	68.9600	64.5501	65.5700	-6.702%	8,027,796	-64.481%
2025-08-29	70.5100	71.4399	68.9000	70.2800	-1.375%	3,420,015	-66.861%
2025-08-28	70.1800	72.1100	69.3100	71.2600	+1.975%	3,137,962	-67.317%
2025-08-27	70.5000	71.6800	68.5220	69.8800	-0.356%	3,915,326	-66.671%
2025-08-26	70.8800	72.2000	69.3000	70.1300	-0.384%	3,355,410	-66.790%
2025-08-25	74.5600	75.7000	69.6100	70.4000	-8.926%	6,761,607	-66.918%
2025-08-22	73.4100	78.0000	72.4100	77.3000	+6.240%	4,151,861	-69.871%
2025-08-21	73.1000	74.0700	71.8200	72.7600	-1.729%	2,786,415	-67.991%
2025-08-20	70.0000	75.1500	67.0000	74.0400	+6.671%	8,574,041	-68.544%
2025-08-19	76.4200	76.5700	68.6100	69.4100	-8.863%	9,025,600	-66.446%
2025-08-18	79.2000	80.7499	75.5000	76.1600	-4.105%	4,296,767	-69.420%
2025-08-15	79.0000	81.0000	76.5600	79.4200	+4.075%	4,685,886	-70.675%
2025-08-14	81.5000	82.9400	76.0000	76.3100	-6.837%	8,133,858	-69.480%
2025-08-13	90.9600	91.0000	81.0500	81.9100	-6.239%	8,138,917	-71.566%
2025-08-12	84.0000	90.6900	83.9100	87.3600	+5.891%	10,473,600	-73.340%
2025-08-11	78.7800	84.0000	78.0000	82.5000	+5.620%	8,644,610	-71.770%
2025-08-08	82.5400	82.6000	78.0000	78.1100	-0.166%	7,353,690	-70.183%
2025-08-07	86.6500	87.8800	77.8000	78.2400	-13.375%	14,153,660	-70.233%
2025-08-06	76.9000	91.4900	76.6500	90.3200	+14.213%	28,703,577	-74.214%
2025-08-05	91.1900	94.0000	79.0000	79.0800	-10.745%	25,581,084	-70.549%
2025-08-04	113.9200	114.2850	88.6000	88.6000	-27.377%	39,710,102	-73.713%
2025-08-01	134.8200	142.9200	110.1100	122.0000	+5.628%	56,350,629	-80.910%
2025-07-31	85.0000	124.6300	84.1050	115.5000	+384.785%	64,409,032	-79.835%
2025-05-23	23.4500	23.8250	23.4500	23.8250	+1.361%	6,842	-2.246%
2025-05-22	23.5400	23.5400	23.3300	23.5050	+0.518%	3,387	-0.915%
2025-05-21	23.1700	23.4100	23.1600	23.3838	-0.389%	10,166	-0.401%
2025-05-20	23.4000	23.4752	23.2000	23.4752	+0.007%	2,066	-0.789%
2025-05-19	23.2100	23.7400	22.9140	23.4736	+0.976%	11,075	-0.782%
2025-05-16	23.1200	23.6700	23.1200	23.2467	+0.810%	27,955	+0.186%
2025-05-15	23.1500	23.1500	23.0000	23.0600	+0.264%	6,490	+0.997%
2025-05-14	23.1000	23.3600	22.9992	22.9992	-0.242%	13,804	+1.264%
2025-05-13	22.3000	23.0550	22.3000	23.0550	+3.893%	13,294	+1.019%
2025-05-12	22.2400	22.3800	22.1900	22.1910	+1.715%	12,596	+4.952%
2025-05-09	21.8175	22.3200	21.8168	21.8168	-0.774%	7,923	+6.753%
2025-05-08	21.8900	22.2786	21.8900	21.9870	+0.373%	15,954	+5.926%
2025-05-07	21.9050	22.0000	21.9050	21.9053	-0.180%	4,688	+6.321%
2025-05-06	21.5500	22.0000	21.5500	21.9449	-0.948%	2,872	+6.129%
2025-05-05	22.2900	22.3700	21.7800	22.1550	-2.038%	59,611	+5.123%
2025-05-02	22.3400	22.9100	22.3100	22.6160	+0.813%	5,992	+2.980%
2025-05-01	23.3000	23.3000	22.3600	22.4336	+0.331%	3,242	+3.817%
2025-04-30	21.9520	22.3900	21.9520	22.3596	-0.692%	3,416	+4.161%
2025-04-29	22.2000	22.5154	22.2000	22.5154	+0.975%	314	+3.440%
2025-04-28	22.9900	22.9900	22.1000	22.2981	-0.623%	4,134	+4.448%
2025-04-25	22.2900	22.5600	22.1500	22.4378	+0.967%	1,286	+3.798%
2025-04-24	21.8100	22.2500	21.8100	22.2229	+0.796%	8,776	+4.802%
2025-04-23	22.1700	22.5000	22.0400	22.0475	+1.020%	5,669	+5.636%
2025-04-22	21.6100	21.9485	21.5900	21.8249	+1.088%	4,608	+6.713%
2025-04-21	21.4900	21.9400	21.4900	21.5900	-0.808%	2,222	+7.874%
2025-04-17	21.4000	21.7658	21.4000	21.7658	+0.557%	1,265	+7.003%
2025-04-16	21.4263	22.2100	21.4263	21.6452	-1.532%	1,971	+7.599%
2025-04-15	22.3700	22.4500	21.9000	21.9820	-0.240%	10,705	+5.950%
2025-04-14	22.1800	22.5400	21.8300	22.0348	+1.188%	2,882	+5.696%
2025-04-11	21.0000	21.8320	20.9900	21.7762	+3.724%	6,541	+6.952%
2025-04-10	18.4100	21.4091	18.4100	20.9943	+7.168%	995	+10.935%
2025-04-09	19.5000	20.7300	18.7520	19.5900	-2.331%	11,425	+18.887%
2025-04-08	20.3300	21.7500	20.0575	20.0575	+0.682%	3,762	+16.116%
2025-04-07	20.0800	20.1600	19.6700	19.9217	-3.711%	652	+16.908%
2025-04-04	20.6700	20.7875	20.3500	20.6894	-1.209%	9,041	+12.570%
2025-04-03	20.7835	21.1000	20.7835	20.9425	-2.775%	13,198	+11.209%
2025-04-02	21.3701	21.5402	21.3701	21.5402	+0.511%	225	+8.123%
2025-04-01	21.2100	21.4306	21.2100	21.4306	+0.721%	413	+8.676%
2025-03-31	21.2100	21.3100	21.0450	21.2771	+0.570%	1,136	+9.460%
2025-03-28	21.4700	21.5900	21.0954	21.1565	-1.688%	2,077	+10.084%
2025-03-27	21.5198	21.5198	21.5198	21.5198	+0.369%	119	+8.226%
2025-03-26	21.6400	21.6400	21.3250	21.4407	-1.332%	1,107	+8.625%
2025-03-25	21.7450	21.7450	21.7301	21.7301	-0.821%	439	+7.179%
2025-03-24	21.8300	21.9100	21.4110	21.9100	+2.047%	2,144	+6.298%
2025-03-21	21.2640	21.4704	21.2640	21.4704	-0.691%	238	+8.475%
2025-03-20	21.7900	21.8100	21.6198	21.6198	+0.220%	3,901	+7.725%
2025-03-19	21.4600	21.5723	21.4600	21.5723	-0.142%	1,428	+7.963%
2025-03-18	21.5200	21.6900	21.5200	21.6030	+0.391%	6,838	+7.809%
2025-03-17	21.4830	21.5188	21.4701	21.5188	+1.029%	644	+8.231%
2025-03-14	21.1200	21.2996	21.0900	21.2996	+0.345%	2,306	+9.345%
2025-03-13	21.0500	21.2264	21.0500	21.2264	+0.075%	7,952	+9.722%
2025-03-12	21.5200	21.5200	21.2105	21.2105	+0.156%	509	+9.804%
2025-03-11	21.1849	21.2400	21.1250	21.1774	-0.084%	892	+9.976%
2025-03-10	21.5100	21.5100	21.1953	21.1953	-0.375%	847	+9.883%
2025-03-07	21.2200	21.2750	21.2200	21.2750	-0.922%	383	+9.471%
2025-03-06	21.4800	21.5300	21.4730	21.4730	-0.236%	1,151	+8.462%
2025-03-05	21.4700	21.5237	21.4700	21.5237	+0.969%	3,372	+8.206%
2025-03-04	21.3172	21.3172	21.3172	21.3172	-0.088%	82	+9.254%
2025-03-03	21.4151	21.4800	21.3359	21.3359	+0.449%	1,511	+9.159%
2025-02-28	21.2344	22.1500	21.2344	21.2406	-0.078%	1,367	+9.649%
2025-02-27	21.3900	21.4900	21.2572	21.2572	-0.663%	8,202	+9.563%
2025-02-26	22.1900	22.1900	21.3991	21.3991	-0.278%	522	+8.836%
2025-02-25	21.3600	21.4587	21.3501	21.4587	-0.681%	1,220	+8.534%
2025-02-24	21.6058	21.6058	21.6058	21.6058	-0.728%	452	+7.795%
2025-02-21	21.8000	21.8000	21.7642	21.7642	-0.555%	563	+7.011%
2025-02-20	21.8500	21.8857	21.8500	21.8857	-0.938%	324	+6.417%
2025-02-19	22.0000	22.1500	22.0000	22.0929	+0.930%	2,596	+5.418%
2025-02-18	22.0000	22.0000	21.7400	21.8893	+0.134%	7,590	+6.399%
2025-02-14	21.9400	21.9400	21.8000	21.8600	+0.027%	446	+6.542%
2025-02-13	21.8500	21.8542	21.8500	21.8542	+0.109%	534	+6.570%
2025-02-12	21.8200	21.8305	21.8200	21.8305	-0.203%	442	+6.686%
2025-02-11	21.9500	21.9500	21.8000	21.8750	-0.455%	6,355	+6.469%
2025-02-10	20.6500	22.0100	20.6500	21.9750	+0.878%	3,837	+5.984%
2025-02-07	21.5851	21.8599	21.5851	21.7837	+0.048%	4,334	+6.915%
2025-02-06	21.5000	21.9200	21.5000	21.7732	+1.036%	3,966	+6.966%
2025-02-05	21.9000	21.9000	21.4550	21.5500	0.000%	4,529	+8.074%
2025-02-04	21.5500	21.5500	21.5500	21.5500	-0.358%	210	+8.074%
2025-02-03	21.7200	21.7600	21.6000	21.6274	-0.587%	2,457	+7.687%
2025-01-31	22.0000	22.0000	21.6600	21.7550	+0.998%	1,584	+7.056%
2025-01-30	21.2900	21.5400	21.2900	21.5400	+1.154%	1,192	+8.124%
2025-01-29	21.0800	21.2942	21.0800	21.2942	+0.177%	1,041	+9.373%
2025-01-28	21.3771	21.3771	21.2565	21.2565	-0.201%	2,038	+9.566%
2025-01-27	21.2994	21.2994	21.2994	21.2994	-1.561%	39	+9.346%
2025-01-24	21.9842	21.9842	21.6372	21.6372	+0.589%	1,022	+7.639%
2025-01-23	21.9500	21.9500	21.5104	21.5104	+0.505%	354	+8.273%
2025-01-22	21.7999	21.7999	21.4024	21.4024	+1.868%	2,692	+8.820%
2025-01-21	21.0000	21.0100	20.8800	21.0100	-1.153%	3,196	+10.852%
2025-01-17	21.3782	21.3782	21.2550	21.2550	+0.615%	156	+9.574%
2025-01-16	21.2499	21.2500	21.1250	21.1250	+0.213%	1,103	+10.249%
2025-01-15	20.6800	21.0800	20.6800	21.0800	+1.176%	632	+10.484%
2025-01-14	20.9500	20.9500	20.8350	20.8350	-0.048%	177	+11.783%
2025-01-13	20.8450	20.8450	20.8450	20.8450	-0.667%	40	+11.729%
2025-01-10	21.1500	21.1500	20.6600	20.9850	-0.004%	2,831	+10.984%
2025-01-08	20.8200	21.2900	20.6500	20.9859	-0.167%	1,884	+10.979%
2025-01-07	21.0210	21.0210	21.0210	21.0210	-0.469%	83	+10.794%
2025-01-06	21.0300	21.2150	20.9900	21.1200	+0.705%	7,175	+10.275%
2025-01-03	20.8750	21.0188	20.8750	20.9722	+0.739%	3,673	+11.052%
2025-01-02	21.0200	21.0200	20.8183	20.8183	+0.815%	389	+11.873%
2024-12-31	20.8600	21.1510	20.6500	20.6500	-1.337%	2,380	+12.785%
2024-12-30	21.2900	21.2900	20.9299	20.9299	-0.293%	2,751	+11.276%
2024-12-27	20.8500	20.9915	20.8300	20.9915	-0.937%	255	+10.950%
2024-12-26	21.4700	21.4700	21.1900	21.1900	-0.635%	691	+9.910%
2024-12-24	21.0600	21.3254	21.0400	21.3254	+1.005%	1,300	+9.212%
2024-12-23	21.0700	21.1800	20.9501	21.1132	-1.723%	1,497	+10.310%
2024-12-20	21.5315	21.5315	21.4833	21.4833	+0.581%	244	+8.410%
2024-12-19	21.7250	21.7250	21.0600	21.3592	-1.959%	1,205	+9.040%
2024-12-18	22.4200	22.4200	21.7860	21.7860	-2.138%	2,599	+6.904%
2024-12-17	22.5900	22.5900	22.2324	22.2619	-0.730%	3,602	+4.618%
2024-12-16	22.4257	22.4257	22.4257	22.4257	+0.699%	447	+3.854%
2024-12-13	22.2700	22.2700	22.2700	22.2700	-0.173%	561	+4.580%
2024-12-12	22.4800	22.4800	22.3087	22.3087	-0.051%	1,025	+4.399%
2024-12-11	22.2200	22.3200	22.2200	22.3200	+0.114%	16,988	+4.346%
2024-12-10	22.2945	22.2945	22.2945	22.2945	-0.064%	115	+4.465%

.dark-mode .DNTmRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNTmRq{ color: #333333; background-color: white; border: 2px solid #333333; }FIGFigma, Inc.stock NYSE

FIG
Figma, Inc.
stock NYSE