tiprankstipranks
Trending News
More News >
Figma, Inc. Class A (FIG)
NYSE:FIG
US Market
Advertisement

Figma, Inc. Class A (FIG) Historical Prices

Compare
1,482 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
55.88
57.25
54.92
55.71
55.71
0.00%
5,368,193
Oct 20, 2025
58.18
58.58
54.00
55.71
55.71
-1.99%
7,872,085
Oct 17, 2025
57.00
57.99
54.10
56.84
56.84
-1.64%
7,529,095
Oct 16, 2025
65.15
67.68
57.43
57.79
57.79
-9.45%
16,694,311
Oct 15, 2025
62.22
65.50
60.88
63.82
63.82
+4.93%
10,656,800
Oct 14, 2025
62.00
62.75
60.49
60.82
60.82
-5.38%
7,166,674
Oct 13, 2025
63.00
65.47
61.36
64.28
64.28
+5.27%
8,221,799
Oct 10, 2025
69.67
70.40
60.76
61.06
61.06
-10.13%
16,558,789
Oct 09, 2025
70.16
70.79
67.15
67.94
67.94
-4.42%
11,430,470
Oct 08, 2025
63.00
71.48
62.52
71.08
71.08
+16.83%
27,356,461
Oct 07, 2025
61.60
64.17
58.78
60.84
60.84
+6.81%
25,145,750
Oct 06, 2025
53.46
61.75
51.10
56.96
56.96
+7.39%
28,006,340
Oct 03, 2025
52.50
56.09
52.33
53.04
53.04
+2.18%
11,308,970
Oct 02, 2025
51.17
52.45
51.12
51.91
51.91
+3.20%
6,991,124
Oct 01, 2025
51.28
52.29
49.53
50.30
50.30
-3.03%
11,446,290
Sep 30, 2025
53.65
54.50
51.34
51.87
51.87
-2.41%
7,998,420
Sep 29, 2025
54.06
54.30
52.64
53.15
53.15
+0.45%
5,645,674
Sep 26, 2025
53.82
54.39
52.13
52.91
52.91
-2.72%
7,584,527
Sep 25, 2025
53.88
55.12
52.45
54.39
54.39
-1.49%
6,701,476
Sep 24, 2025
57.50
57.70
54.80
55.21
55.21
-5.02%
9,373,614
Sep 23, 2025
59.59
59.59
56.89
58.13
58.13
-1.12%
7,677,250
Sep 22, 2025
56.30
59.69
55.36
58.79
58.79
+3.49%
9,769,227
Sep 19, 2025
59.37
59.49
55.24
56.81
56.81
-2.74%
10,658,520
Sep 18, 2025
55.48
58.88
54.66
58.41
58.41
+6.63%
12,053,100
Sep 17, 2025
53.67
57.49
53.31
54.78
54.78
+2.07%
11,400,910
Sep 16, 2025
54.19
55.00
52.22
53.67
53.67
-0.83%
5,707,469
Sep 15, 2025
54.67
55.55
52.30
54.12
54.12
+1.98%
8,938,762
Sep 12, 2025
56.06
56.30
53.00
53.07
53.07
-5.16%
8,610,960
Sep 11, 2025
51.05
56.32
51.04
55.96
55.96
+9.60%
13,224,340
Sep 10, 2025
53.61
55.21
50.82
51.06
51.06
-4.24%
9,614,213
Sep 09, 2025
52.45
53.62
51.43
53.32
53.32
+1.62%
7,845,422
Sep 08, 2025
54.17
55.32
52.40
52.47
52.47
-4.36%
9,662,785
Sep 05, 2025
52.38
54.96
50.49
54.86
54.86
+0.55%
20,813,801
Sep 04, 2025
55.90
57.35
53.20
54.56
54.56
-19.92%
29,316,439
Sep 03, 2025
66.70
68.59
65.54
68.13
68.13
+3.90%
11,450,680
Sep 02, 2025
68.96
68.96
64.55
65.57
65.57
-6.70%
8,027,796
Aug 29, 2025
70.51
71.44
68.90
70.28
70.28
-1.38%
3,420,015
Aug 28, 2025
70.18
72.11
69.31
71.26
71.26
+1.97%
3,137,962
Aug 27, 2025
70.50
71.68
68.52
69.88
69.88
-0.36%
3,915,326
Aug 26, 2025
70.88
72.20
69.30
70.13
70.13
-0.38%
3,355,410
Aug 25, 2025
74.56
75.70
69.61
70.40
70.40
-8.93%
6,761,607
Aug 22, 2025
73.41
78.00
72.41
77.30
77.30
+6.24%
4,151,861
Aug 21, 2025
73.10
74.07
71.82
72.76
72.76
-1.73%
2,786,415
Aug 20, 2025
70.00
75.15
67.00
74.04
74.04
+6.67%
8,574,041
Aug 19, 2025
76.42
76.57
68.61
69.41
69.41
-8.86%
9,025,600
Aug 18, 2025
79.20
80.75
75.50
76.16
76.16
-4.10%
4,296,767
Aug 15, 2025
79.00
81.00
76.56
79.42
79.42
+4.08%
4,685,886
Aug 14, 2025
81.50
82.94
76.00
76.31
76.31
-6.84%
8,133,858
Aug 13, 2025
90.96
91.00
81.05
81.91
81.91
-6.24%
8,138,917
Aug 12, 2025
84.00
90.69
83.91
87.36
87.36
+5.89%
10,473,600
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis