Figma, Inc. (FIG) Historical Stock Data
36.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIG is down -0.48% a day on average. There have been 14 days where Figma, Inc. closed green and 16 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 38.67 | 36.07 | ↓$2.60 (-6.72%) | 36.01 | 38.68 | 4.99M |
| 2025-12-11 | 38.91 | 38.69 | ↓$0.22 (-0.57%) | 37.82 | 38.91 | 3.85M |
| 2025-12-10 | 38.35 | 39.26 | ↑$0.91 (2.37%) | 38.13 | 40.28 | 6.31M |
| 2025-12-09 | 37.32 | 38.47 | ↑$1.15 (3.08%) | 36.99 | 39.01 | 4.07M |
| 2025-12-08 | 38.00 | 37.65 | ↓$0.35 (-0.92%) | 36.65 | 38.07 | 4.96M |
| 2025-12-05 | 38.40 | 37.97 | ↓$0.43 (-1.12%) | 37.40 | 38.83 | 4.80M |
| 2025-12-04 | 37.32 | 38.71 | ↑$1.39 (3.72%) | 36.70 | 39.15 | 6.44M |
| 2025-12-03 | 36.28 | 37.37 | ↑$1.09 (3.00%) | 35.33 | 37.50 | 4.02M |
| 2025-12-02 | 36.10 | 36.18 | ↑$0.08 (0.22%) | 35.83 | 36.86 | 5.08M |
| 2025-12-01 | 35.10 | 35.69 | ↑$0.59 (1.68%) | 34.26 | 36.09 | 5.76M |
| 2025-11-28 | 36.26 | 35.97 | ↓$0.29 (-0.80%) | 35.60 | 36.55 | 2.87M |
| 2025-11-26 | 35.60 | 36.13 | ↑$0.53 (1.49%) | 34.82 | 36.45 | 4.78M |
| 2025-11-25 | 35.01 | 35.50 | ↑$0.49 (1.40%) | 33.50 | 35.63 | 5.38M |
| 2025-11-24 | 34.37 | 35.47 | ↑$1.10 (3.20%) | 33.35 | 35.72 | 7.08M |
| 2025-11-21 | 33.55 | 34.31 | ↑$0.76 (2.27%) | 32.83 | 34.56 | 6.94M |
| 2025-11-20 | 36.41 | 33.57 | ↓$2.84 (-7.80%) | 33.42 | 36.89 | 8.48M |
| 2025-11-19 | 36.59 | 35.74 | ↓$0.85 (-2.32%) | 35.50 | 36.70 | 6.46M |
| 2025-11-18 | 36.48 | 36.76 | ↑$0.28 (0.77%) | 35.72 | 37.33 | 9.09M |
| 2025-11-17 | 37.80 | 37.38 | ↓$0.42 (-1.11%) | 36.56 | 38.53 | 14.07M |
| 2025-11-14 | 40.00 | 38.53 | ↓$1.47 (-3.68%) | 38.53 | 41.24 | 8.51M |
| 2025-11-13 | 43.21 | 40.56 | ↓$2.65 (-6.13%) | 40.02 | 43.32 | 10.32M |
| 2025-11-12 | 44.24 | 44.00 | ↓$0.24 (-0.54%) | 43.42 | 45.42 | 5.29M |
| 2025-11-11 | 43.83 | 44.48 | ↑$0.65 (1.48%) | 42.90 | 44.97 | 9.61M |
| 2025-11-10 | 44.75 | 44.42 | ↓$0.33 (-0.74%) | 42.25 | 44.83 | 12.27M |
| 2025-11-07 | 44.52 | 44.25 | ↓$0.27 (-0.61%) | 43.00 | 45.02 | 31.98M |
| 2025-11-06 | 45.82 | 45.98 | ↑$0.16 (0.35%) | 43.00 | 46.79 | 20.84M |
| 2025-11-05 | 46.12 | 44.01 | ↓$2.11 (-4.58%) | 43.80 | 46.54 | 11.46M |
| 2025-11-04 | 46.35 | 45.81 | ↓$0.54 (-1.17%) | 45.44 | 48.69 | 7.63M |
| 2025-11-03 | 49.95 | 48.17 | ↓$1.78 (-3.56%) | 47.43 | 50.04 | 8.35M |
| 2025-10-31 | 48.47 | 49.84 | ↑$1.37 (2.83%) | 46.88 | 50.30 | 7.94M |
Create an account or log in to view more rows.
$FIG Longs will be rewarded handsomely
$FIG starting to gap up a little
$FIG jeez
$FIG Don't like that...
$FIG has just been halted from trading.
$FIG has just been halted from trading.
$FIG we like the stock
$FIG what’s gonna happen now
$FIG GET IN mofos!!!
$FIG has just been halted from trading.