Figma, Inc. Class A Common Stock (FIG)

23.95
+0.54 (2.31%)
NYSE· Last Trade: Jul 18th, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Figma, Inc. Class A Common Stock (FIG)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202622.9324.3922.8823.9528,803,12923.95
7/16/202624.2024.3522.2223.4117,031,45623.41
7/15/202624.1524.2823.0423.5015,178,08623.50
7/14/202622.0324.8721.4223.8633,208,92323.86
7/13/202621.5723.8921.5523.6529,781,79023.65
7/10/202622.8523.1120.9721.1118,031,07821.11
7/09/202620.6722.3420.4422.2637,092,72922.26
7/08/202621.8122.2321.3421.6732,765,67821.67
7/07/202622.3323.4221.8022.1926,893,28522.19
7/06/202620.7621.7520.0821.0812,332,38221.08
7/02/202619.4921.8819.2621.3425,634,97121.34
7/01/202618.6520.0518.6119.4916,511,42019.49
6/30/202618.8619.2717.9418.0916,800,89318.09
6/29/202619.0519.3018.5219.0818,702,21519.08
6/26/202616.9118.6616.8118.6232,174,47018.62
6/25/202618.2118.2716.8016.8425,123,62016.84
6/24/202618.9119.5018.3518.6417,669,37618.64
6/23/202619.0120.0318.9518.9916,866,82918.99
6/22/202618.5020.1318.3219.0817,040,95919.08
6/18/202618.9519.1818.2918.8820,673,21218.88
6/17/202618.9519.8618.2318.6529,726,20518.65
6/16/202618.2818.5017.8817.9812,861,07117.98
6/15/202618.8719.4018.4718.5118,350,38118.51
6/12/202618.9819.1317.8318.5423,455,40718.54
6/11/202619.4719.7318.7519.3420,082,06119.34
6/10/202619.7120.6319.6119.7912,558,41919.79
6/09/202620.6921.1319.7720.4916,630,73320.49
6/08/202621.6021.9421.0621.1011,056,94321.10
6/05/202622.4422.6621.2621.7516,435,97221.75
6/04/202623.5023.6022.4322.5114,232,23422.51
6/03/202623.9023.9022.2822.7914,734,70422.79
6/02/202625.5225.9124.0024.2920,306,50324.29
6/01/202626.3127.7325.3527.1223,398,35827.12
5/29/202623.3925.7622.8325.5032,656,43725.50
5/28/202621.7023.7521.3623.4618,751,45123.46
5/27/202621.5822.4321.0921.3415,942,41721.34
5/26/202622.7023.0521.8421.9614,039,55421.96
5/22/202621.8723.0921.7822.7116,884,97222.71
5/21/202622.3022.6221.4121.5915,959,65621.59
5/20/202622.4322.8521.7822.5817,571,84222.58
5/19/202624.6025.8423.0923.2734,436,10523.27
5/18/202622.1424.4121.6024.3639,287,36824.36
5/15/202622.2823.9321.3122.9277,424,68022.92
5/14/202619.8520.4519.0520.2448,699,40320.24
5/13/202619.1719.3018.5218.9413,405,26318.94
5/12/202620.0020.0319.1619.3310,107,51319.33
5/11/202620.5021.1919.6120.0514,173,11420.05
5/08/202620.0020.8819.6320.6610,563,64920.66
5/07/202620.2121.5020.0920.5618,429,90720.56
5/06/202619.3519.6418.7919.2915,417,65919.29
5/05/202620.0420.0418.9919.4212,708,87619.42
5/04/202618.7420.6618.7019.9619,284,72719.96
5/01/202618.7319.2818.2518.7424,134,22118.74
4/30/202616.7218.0016.6017.7013,524,36117.70
4/29/202617.1317.2516.6816.8610,757,51016.86
4/28/202617.5017.6817.1417.189,865,80717.18
4/27/202617.3517.8017.0217.3110,724,10117.31
4/24/202617.3517.5016.6917.4720,942,10917.47
4/23/202618.5018.5616.8017.3223,403,16117.32
4/22/202618.9119.6018.8019.1710,615,39119.17
4/21/202619.0020.3318.6618.7221,888,20818.72
4/20/202618.6919.3318.5019.0113,514,46319.01