Skip to main content
FIG logo

Figma, Inc.

FIGNYSETechnologySoftware - Application

$21.49Today:- (-)1Y −59.55%

As of Oct 16, 2026 close

Market cap
$12.13B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$16.60$67.68
Volume (live)
-
Avg. volume (3M)
12.06M

Figma (FIG) Historical Stock Prices

Analyze Figma (FIG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Figma (FIG) Interactive Price Chart

Interactive historical price chart showing Figma stock price movements and trends across multiple time periods.

Loading chart...

FIG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FIG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.3023.5321.3321.4921.498.71M
Oct 15, 202621.3123.0921.2522.9922.9914.61M
Oct 14, 202621.3921.9421.0821.4821.4812.17M
Oct 13, 202622.0923.0521.7621.7621.7612.17M
Oct 12, 202622.2322.2921.3921.9621.968.81M
Oct 9, 202622.7123.1922.2322.5022.507.78M
Oct 8, 202621.6222.6621.4522.6322.6310.49M
Oct 7, 202622.0222.2921.2421.6221.625.64M
Oct 6, 202622.2122.3221.8021.9321.936.72M
Oct 5, 202621.2522.0621.0822.0122.017.38M
Oct 2, 202621.7521.7521.0121.3621.367.79M
Oct 1, 202621.7022.0320.9221.5721.5710.71M
Sep 30, 202620.7821.5520.6721.0221.0210.50M
Sep 29, 202620.2320.8219.8620.7220.7211.10M
Sep 28, 202620.3020.5419.5820.2520.2510.16M
Sep 25, 202621.2521.6520.8020.8520.8510.28M
Sep 24, 202621.6222.0021.1221.3421.3410.50M
Sep 23, 202621.7722.4821.6721.7621.768.86M
Sep 22, 202623.1723.1921.0721.8021.8018.34M
Sep 21, 202622.8522.9922.2322.3322.3310.68M
Sep 18, 202623.5023.5922.5622.6922.6932.57M
Sep 17, 202623.0323.6322.7523.2923.298.18M
Sep 16, 202623.4523.7022.6623.0623.0611.29M
Sep 15, 202623.5424.7923.4823.8823.888.47M
Sep 14, 202624.0024.2823.1523.9123.9114.28M
Sep 11, 202621.9023.3621.8023.2023.2013.48M
Sep 10, 202621.9622.5721.6222.1422.1416.70M
Sep 9, 202623.0523.1421.8322.0122.0117.71M
Sep 8, 202624.0024.1022.5722.7522.7519.32M
Sep 4, 202624.6925.0223.8924.1224.1216.40M
Sep 3, 202626.3626.7525.1325.2225.2216.82M
Sep 2, 202626.7827.2425.6825.7325.739.63M
Sep 1, 202627.0628.3926.5727.2027.2010.65M
Aug 31, 202627.6028.0027.3127.4927.4919.94M
Aug 28, 202630.1830.9228.7728.8228.8219.10M
Aug 27, 202628.0031.2227.7430.6230.6227.59M
Aug 26, 202626.0327.4225.6327.0327.0310.28M
Aug 25, 202627.2027.9726.8627.2727.2710.67M
Aug 24, 202626.9727.6026.6327.4427.448.38M
Aug 21, 202627.2027.7826.4727.1027.1010.74M
Aug 20, 202627.1128.0326.8427.3127.3115.44M
Aug 19, 202626.3527.3026.0926.7926.7913.56M
Aug 18, 202625.2526.4725.2526.0126.0113.82M
Aug 17, 202624.9825.9824.6624.9924.9910.34M
Aug 14, 202626.2926.5025.2325.4225.4212.50M
Aug 13, 202623.7026.8023.3726.3526.3524.13M
Aug 12, 202624.3224.9623.4123.7523.7514.04M
Aug 11, 202624.8625.6224.5424.8724.8717.40M
Aug 10, 202622.9025.4622.8025.3925.3925.64M
Aug 7, 202624.0724.5623.2523.2923.2931.62M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.