Figma, Inc. (FIG) Historical Stock Data
38.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIG is down -0.05% a day on average. There have been 15 days where Figma, Inc. closed green and 15 days where FIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 38.60 | 38.39 | ↓$0.21 (-0.54%) | 37.41 | 38.87 | 3.85M |
| 2025-12-22 | 40.00 | 39.25 | ↓$0.75 (-1.88%) | 38.82 | 40.18 | 4.55M |
| 2025-12-19 | 37.70 | 39.48 | ↑$1.78 (4.72%) | 37.44 | 39.50 | 4.95M |
| 2025-12-18 | 37.88 | 36.99 | ↓$0.89 (-2.35%) | 36.57 | 38.49 | 5.07M |
| 2025-12-17 | 36.00 | 37.36 | ↑$1.36 (3.78%) | 35.86 | 37.80 | 6.06M |
| 2025-12-16 | 34.66 | 35.94 | ↑$1.28 (3.69%) | 34.66 | 36.18 | 4.75M |
| 2025-12-15 | 35.81 | 35.08 | ↓$0.73 (-2.04%) | 33.93 | 35.91 | 7.18M |
| 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 |
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.