Figma, Inc. (FIG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.07 | 24.56 | 23.25 | 23.29 | -2.84% | 31,498,400 |
| 2026-08-06 | 23.23 | 24.63 | 22.14 | 23.97 | -14.85% | 53,408,000 |
| 2026-08-05 | 27.48 | 28.48 | 27.16 | 28.15 | +3.80% | 45,749,500 |
| 2026-08-04 | 24.70 | 27.31 | 24.50 | 27.12 | +8.83% | 26,804,900 |
| 2026-08-03 | 23.90 | 26.11 | 23.79 | 24.92 | +2.47% | 34,426,000 |
| 2026-07-31 | 23.49 | 25.05 | 23.10 | 24.32 | +2.36% | 24,730,700 |
| 2026-07-30 | 23.81 | 24.37 | 22.99 | 23.76 | -4.04% | 16,209,000 |
| 2026-07-29 | 24.34 | 25.55 | 24.21 | 24.76 | +1.56% | 20,250,300 |
| 2026-07-28 | 23.15 | 24.58 | 22.65 | 24.38 | +6.28% | 18,328,900 |
| 2026-07-27 | 21.89 | 22.96 | 21.62 | 22.94 | +8.62% | 14,701,800 |
| 2026-07-24 | 20.40 | 21.30 | 20.37 | 21.12 | +5.60% | 14,239,200 |
| 2026-07-23 | 21.69 | 21.78 | 19.90 | 20.00 | -6.85% | 16,406,100 |
| 2026-07-22 | 22.00 | 22.04 | 20.90 | 21.47 | -2.10% | 13,486,000 |
| 2026-07-21 | 23.35 | 23.81 | 21.76 | 21.93 | -8.70% | 30,302,711 |
| 2026-07-20 | 23.33 | 24.87 | 23.14 | 24.02 | +0.29% | 17,502,199 |
| 2026-07-17 | 22.93 | 24.39 | 22.88 | 23.95 | +2.31% | 28,828,900 |
| 2026-07-16 | 24.20 | 24.35 | 22.22 | 23.41 | -0.38% | 17,051,900 |
| 2026-07-15 | 24.15 | 24.28 | 23.04 | 23.50 | -1.51% | 15,183,600 |
| 2026-07-14 | 22.04 | 24.87 | 21.42 | 23.86 | +0.89% | 33,220,800 |
| 2026-07-13 | 21.57 | 23.89 | 21.55 | 23.65 | +12.03% | 29,817,600 |
| 2026-07-10 | 22.85 | 23.11 | 20.97 | 21.11 | -5.17% | 18,031,100 |
| 2026-07-09 | 20.67 | 22.34 | 20.44 | 22.26 | +2.72% | 37,103,800 |
| 2026-07-08 | 21.81 | 22.23 | 21.34 | 21.67 | -2.34% | 32,770,600 |
| 2026-07-07 | 22.33 | 23.42 | 21.80 | 22.19 | +5.27% | 26,904,200 |
| 2026-07-06 | 20.76 | 21.75 | 20.08 | 21.08 | -1.22% | 12,347,100 |
| 2026-07-02 | 19.49 | 21.88 | 19.26 | 21.34 | +9.49% | 25,634,900 |
| 2026-07-01 | 18.65 | 20.05 | 18.61 | 19.49 | +7.74% | 16,520,700 |
| 2026-06-30 | 18.86 | 19.27 | 17.94 | 18.09 | -5.19% | 16,823,700 |
| 2026-06-29 | 19.05 | 19.30 | 18.52 | 19.08 | +2.47% | 18,708,600 |
| 2026-06-26 | 16.91 | 18.66 | 16.81 | 18.62 | +10.57% | 32,174,500 |
| 2026-06-25 | 18.21 | 18.27 | 16.80 | 16.84 | -9.66% | 25,208,600 |
| 2026-06-24 | 18.91 | 19.50 | 18.35 | 18.64 | -1.84% | 17,705,100 |
| 2026-06-23 | 19.01 | 20.03 | 18.95 | 18.99 | -0.47% | 16,882,300 |
| 2026-06-22 | 18.50 | 20.13 | 18.32 | 19.08 | +1.06% | 17,056,800 |
| 2026-06-18 | 18.95 | 19.18 | 18.29 | 18.88 | +1.23% | 20,673,200 |
| 2026-06-17 | 18.95 | 19.86 | 18.23 | 18.65 | +3.73% | 29,751,400 |
| 2026-06-16 | 18.28 | 18.50 | 17.88 | 17.98 | -2.86% | 12,867,000 |
| 2026-06-15 | 18.87 | 19.40 | 18.47 | 18.51 | -0.16% | 18,381,100 |
| 2026-06-12 | 18.98 | 19.13 | 17.83 | 18.54 | -4.14% | 23,454,400 |
| 2026-06-11 | 19.47 | 19.73 | 18.75 | 19.34 | -2.27% | 20,113,700 |
| 2026-06-10 | 19.71 | 20.63 | 19.61 | 19.79 | -3.42% | 12,604,500 |
| 2026-06-09 | 20.69 | 21.13 | 19.77 | 20.49 | -2.89% | 16,639,800 |
| 2026-06-08 | 21.60 | 21.94 | 21.06 | 21.10 | -2.99% | 11,074,200 |
| 2026-06-05 | 22.44 | 22.66 | 21.26 | 21.75 | -3.38% | 16,435,800 |
| 2026-06-04 | 23.50 | 23.60 | 22.43 | 22.51 | -1.23% | 14,246,200 |
| 2026-06-03 | 23.90 | 23.90 | 22.28 | 22.79 | -6.18% | 14,778,700 |
| 2026-06-02 | 25.52 | 25.91 | 24.00 | 24.29 | -10.44% | 20,362,000 |
| 2026-06-01 | 26.31 | 27.73 | 25.35 | 27.12 | +6.35% | 23,457,300 |
| 2026-05-29 | 23.39 | 25.76 | 22.83 | 25.50 | +8.70% | 32,656,300 |
| 2026-05-28 | 21.70 | 23.75 | 21.36 | 23.46 | +9.93% | 18,798,200 |
| 2026-05-27 | 21.58 | 22.43 | 21.09 | 21.34 | -2.82% | 15,994,300 |
| 2026-05-26 | 22.70 | 23.05 | 21.84 | 21.96 | -3.30% | 14,049,600 |
| 2026-05-22 | 21.87 | 23.09 | 21.78 | 22.71 | +5.19% | 16,884,700 |
| 2026-05-21 | 22.30 | 22.65 | 21.41 | 21.59 | -4.38% | 15,986,900 |
| 2026-05-20 | 22.43 | 22.85 | 21.78 | 22.58 | -2.97% | 17,590,800 |
| 2026-05-19 | 24.60 | 25.84 | 23.09 | 23.27 | -4.47% | 34,473,100 |
| 2026-05-18 | 22.14 | 24.41 | 21.60 | 24.36 | +6.28% | 39,321,700 |
| 2026-05-15 | 22.28 | 23.93 | 21.31 | 22.92 | +13.24% | 77,424,700 |
| 2026-05-14 | 19.85 | 20.45 | 19.05 | 20.24 | +6.86% | 49,141,800 |
| 2026-05-13 | 19.16 | 19.30 | 18.52 | 18.94 | -2.02% | 13,430,000 |
| 2026-05-12 | 20.00 | 20.03 | 19.16 | 19.33 | -3.59% | 10,118,800 |
| 2026-05-11 | 20.50 | 21.19 | 19.61 | 20.05 | -2.95% | 14,182,400 |
| 2026-05-08 | 20.00 | 20.88 | 19.63 | 20.66 | +0.49% | 10,563,600 |
| 2026-05-07 | 20.21 | 21.50 | 20.09 | 20.56 | +6.58% | 18,444,500 |
| 2026-05-06 | 19.35 | 19.64 | 18.79 | 19.29 | -0.67% | 15,420,300 |
| 2026-05-05 | 20.04 | 20.04 | 18.99 | 19.42 | -2.71% | 12,728,600 |
| 2026-05-04 | 18.74 | 20.66 | 18.70 | 19.96 | +6.51% | 19,307,400 |
| 2026-05-01 | 18.73 | 19.28 | 18.25 | 18.74 | +5.88% | 24,134,200 |
| 2026-04-30 | 16.72 | 18.00 | 16.60 | 17.70 | +4.98% | 13,548,000 |
| 2026-04-29 | 17.13 | 17.25 | 16.68 | 16.86 | -1.86% | 10,767,400 |
| 2026-04-28 | 17.50 | 17.68 | 17.14 | 17.18 | -0.75% | 9,870,200 |
| 2026-04-27 | 17.35 | 17.80 | 17.02 | 17.31 | -0.92% | 10,729,700 |
| 2026-04-24 | 17.35 | 17.50 | 16.69 | 17.47 | +0.87% | 20,942,100 |
| 2026-04-23 | 18.50 | 18.56 | 16.80 | 17.32 | -9.65% | 23,425,600 |
| 2026-04-22 | 18.91 | 19.60 | 18.80 | 19.17 | +2.40% | 10,642,200 |
| 2026-04-21 | 19.00 | 20.33 | 18.66 | 18.72 | -1.53% | 21,954,500 |
| 2026-04-20 | 18.69 | 19.33 | 18.50 | 19.01 | +0.48% | 13,533,400 |
| 2026-04-17 | 20.97 | 21.45 | 18.61 | 18.92 | -6.89% | 37,424,000 |
| 2026-04-16 | 21.23 | 21.30 | 19.30 | 20.32 | -0.10% | 21,745,400 |
| 2026-04-15 | 18.97 | 20.48 | 18.62 | 20.34 | +10.42% | 18,388,700 |
| 2026-04-14 | 19.55 | 20.25 | 17.65 | 18.42 | -3.96% | 23,762,400 |
| 2026-04-13 | 18.11 | 19.41 | 17.75 | 19.18 | +5.62% | 14,804,900 |
| 2026-04-10 | 19.08 | 19.15 | 17.73 | 18.16 | -4.82% | 16,568,000 |
| 2026-04-09 | 20.01 | 20.21 | 18.78 | 19.08 | -5.31% | 15,769,800 |
| 2026-04-08 | 22.50 | 23.15 | 20.13 | 20.15 | -4.91% | 15,415,300 |
| 2026-04-07 | 21.19 | 21.50 | 20.67 | 21.19 | -1.07% | 6,703,000 |
| 2026-04-06 | 21.38 | 21.70 | 21.05 | 21.42 | +0.71% | 5,686,900 |
| 2026-04-02 | 20.46 | 21.43 | 19.70 | 21.27 | +4.16% | 8,354,700 |
| 2026-04-01 | 21.49 | 21.56 | 20.30 | 20.42 | -3.41% | 9,333,000 |
| 2026-03-31 | 20.31 | 21.46 | 20.10 | 21.14 | +4.86% | 13,270,100 |
| 2026-03-30 | 20.21 | 20.60 | 19.83 | 20.16 | -0.15% | 7,983,600 |
| 2026-03-27 | 21.61 | 21.63 | 19.82 | 20.19 | -8.85% | 16,960,500 |
| 2026-03-26 | 20.99 | 22.43 | 20.91 | 22.15 | +5.03% | 12,794,700 |
| 2026-03-25 | 22.25 | 22.45 | 20.72 | 21.09 | -3.57% | 15,447,800 |
| 2026-03-24 | 22.65 | 22.91 | 21.31 | 21.87 | -5.73% | 22,840,100 |
| 2026-03-23 | 23.80 | 24.18 | 22.75 | 23.20 | -2.23% | 14,347,600 |
| 2026-03-20 | 23.85 | 24.17 | 23.05 | 23.73 | -2.02% | 18,151,500 |
| 2026-03-19 | 25.00 | 25.72 | 23.53 | 24.22 | -4.12% | 19,230,100 |
| 2026-03-18 | 27.09 | 27.32 | 24.85 | 25.26 | -7.98% | 17,146,200 |
| 2026-03-17 | 27.02 | 27.95 | 27.00 | 27.45 | +1.07% | 6,134,900 |
| 2026-03-16 | 26.32 | 27.20 | 26.24 | 27.16 | +4.34% | 8,788,700 |
| 2026-03-13 | 26.20 | 26.77 | 25.43 | 26.03 | -0.53% | 9,088,000 |
| 2026-03-12 | 27.89 | 28.50 | 26.14 | 26.17 | -6.00% | 9,543,000 |
| 2026-03-11 | 28.60 | 29.77 | 27.66 | 27.84 | -1.80% | 8,963,000 |
| 2026-03-10 | 30.10 | 30.30 | 28.24 | 28.35 | -6.99% | 10,292,000 |
| 2026-03-09 | 28.70 | 30.66 | 28.59 | 30.48 | +4.71% | 12,913,280 |
| 2026-03-06 | 29.61 | 29.70 | 28.72 | 29.11 | -3.93% | 8,577,900 |
| 2026-03-05 | 29.58 | 31.94 | 29.15 | 30.30 | +2.23% | 14,166,600 |
| 2026-03-04 | 30.57 | 31.30 | 29.52 | 29.64 | -3.58% | 12,027,300 |
| 2026-03-03 | 28.47 | 30.90 | 27.95 | 30.74 | +4.95% | 12,244,000 |
| 2026-03-02 | 28.50 | 29.89 | 28.28 | 29.29 | -0.34% | 12,043,700 |
| 2026-02-27 | 28.59 | 29.97 | 28.50 | 29.39 | -2.75% | 13,065,800 |
| 2026-02-26 | 30.42 | 32.65 | 29.87 | 30.22 | -3.27% | 26,026,600 |
| 2026-02-25 | 28.48 | 31.64 | 28.48 | 31.24 | +13.89% | 28,113,700 |
| 2026-02-24 | 24.75 | 27.52 | 24.74 | 27.43 | +10.83% | 23,545,400 |
| 2026-02-23 | 25.20 | 25.23 | 23.45 | 24.75 | -5.14% | 26,505,100 |
| 2026-02-20 | 25.49 | 28.42 | 25.07 | 26.09 | +0.89% | 42,502,400 |
| 2026-02-19 | 26.00 | 26.50 | 23.28 | 25.86 | +6.90% | 65,989,900 |
| 2026-02-18 | 23.11 | 24.85 | 22.84 | 24.19 | +4.72% | 25,278,100 |
| 2026-02-17 | 23.00 | 23.58 | 21.96 | 23.10 | +2.53% | 12,748,200 |
| 2026-02-13 | 22.47 | 23.37 | 22.17 | 22.53 | +2.32% | 9,365,200 |
| 2026-02-12 | 22.60 | 22.84 | 21.15 | 22.02 | -2.44% | 9,605,400 |
| 2026-02-11 | 23.68 | 23.69 | 22.17 | 22.57 | -6.35% | 12,262,400 |
| 2026-02-10 | 22.23 | 25.17 | 21.90 | 24.10 | +8.90% | 27,066,900 |
| 2026-02-09 | 21.54 | 22.43 | 20.94 | 22.13 | +0.64% | 8,852,100 |
| 2026-02-06 | 22.52 | 22.95 | 20.95 | 21.99 | -0.95% | 12,071,600 |
| 2026-02-05 | 21.83 | 22.97 | 21.42 | 22.20 | -1.38% | 25,140,300 |
| 2026-02-04 | 21.02 | 22.72 | 19.85 | 22.51 | +5.24% | 24,194,000 |
| 2026-02-03 | 23.40 | 23.42 | 20.94 | 21.39 | -10.88% | 25,595,900 |
| 2026-02-02 | 25.67 | 25.82 | 23.99 | 24.00 | -7.41% | 14,686,700 |
| 2026-01-30 | 27.00 | 27.12 | 25.91 | 25.92 | -4.25% | 9,106,300 |
| 2026-01-29 | 29.64 | 29.78 | 26.75 | 27.07 | -9.95% | 11,330,800 |
| 2026-01-28 | 28.85 | 30.26 | 28.31 | 30.06 | +5.62% | 7,587,000 |
| 2026-01-27 | 29.05 | 29.29 | 27.98 | 28.46 | -2.43% | 6,393,400 |
| 2026-01-26 | 28.94 | 29.69 | 28.22 | 29.17 | +0.83% | 6,760,400 |
| 2026-01-23 | 28.25 | 29.48 | 27.87 | 28.93 | +1.79% | 6,581,200 |
| 2026-01-22 | 27.45 | 28.92 | 27.07 | 28.42 | +4.99% | 12,308,900 |
| 2026-01-21 | 27.71 | 27.86 | 26.79 | 27.07 | -2.49% | 11,862,900 |
| 2026-01-20 | 28.18 | 28.79 | 27.48 | 27.76 | -6.12% | 14,621,800 |
| 2026-01-16 | 31.55 | 31.55 | 29.48 | 29.57 | -6.42% | 14,904,600 |
| 2026-01-15 | 32.30 | 32.47 | 31.60 | 31.60 | -2.35% | 7,897,300 |
| 2026-01-14 | 33.86 | 34.14 | 32.07 | 32.36 | -3.58% | 8,960,300 |
| 2026-01-13 | 36.09 | 36.53 | 33.03 | 33.56 | -7.80% | 14,265,800 |
| 2026-01-12 | 37.10 | 37.77 | 36.05 | 36.40 | -2.49% | 5,117,300 |
| 2026-01-09 | 37.19 | 38.05 | 35.97 | 37.33 | +0.16% | 4,021,700 |
| 2026-01-08 | 37.16 | 37.78 | 36.15 | 37.27 | +0.03% | 3,881,500 |
| 2026-01-07 | 36.83 | 37.90 | 36.44 | 37.26 | -0.61% | 3,169,800 |
| 2026-01-06 | 36.80 | 37.50 | 35.71 | 37.49 | +1.13% | 4,985,100 |
| 2026-01-05 | 38.10 | 38.54 | 36.30 | 37.07 | -1.44% | 7,240,900 |
| 2026-01-02 | 38.00 | 38.17 | 36.23 | 37.61 | +0.64% | 5,350,300 |
| 2025-12-31 | 37.05 | 37.65 | 36.53 | 37.37 | -0.69% | 5,020,700 |
| 2025-12-30 | 37.75 | 38.40 | 37.47 | 37.63 | -0.53% | 3,604,700 |
| 2025-12-29 | 37.77 | 38.68 | 37.66 | 37.83 | -1.84% | 3,631,600 |
| 2025-12-26 | 39.26 | 39.37 | 37.88 | 38.54 | -0.82% | 3,282,000 |
| 2025-12-24 | 38.30 | 38.94 | 38.11 | 38.86 | +1.22% | 1,552,800 |
| 2025-12-23 | 38.60 | 38.87 | 37.41 | 38.39 | -2.19% | 3,861,100 |
| 2025-12-22 | 40.00 | 40.18 | 38.82 | 39.25 | -0.58% | 4,575,800 |
| 2025-12-19 | 37.70 | 39.50 | 37.44 | 39.48 | +6.73% | 5,513,900 |
| 2025-12-18 | 37.88 | 38.49 | 36.57 | 36.99 | -0.99% | 5,574,400 |
| 2025-12-17 | 36.00 | 37.80 | 35.86 | 37.36 | +3.95% | 6,076,500 |
| 2025-12-16 | 34.66 | 36.18 | 34.66 | 35.94 | +2.45% | 4,747,800 |
| 2025-12-15 | 35.81 | 35.91 | 33.92 | 35.08 | -2.74% | 7,219,400 |
| 2025-12-12 | 38.67 | 38.68 | 36.01 | 36.07 | -6.77% | 5,021,800 |
| 2025-12-11 | 38.91 | 38.91 | 37.81 | 38.69 | -1.45% | 4,020,600 |
| 2025-12-10 | 38.35 | 40.28 | 38.13 | 39.26 | +2.05% | 6,343,600 |
| 2025-12-09 | 37.32 | 39.01 | 36.99 | 38.47 | +2.18% | 4,096,820 |
| 2025-12-08 | 38.00 | 38.07 | 36.64 | 37.65 | -0.84% | 4,985,442 |
| 2025-12-05 | 38.40 | 38.83 | 37.40 | 37.97 | -1.91% | 5,004,800 |
| 2025-12-04 | 37.32 | 39.15 | 36.70 | 38.71 | +3.59% | 6,476,100 |
| 2025-12-03 | 36.28 | 37.50 | 35.33 | 37.37 | +3.29% | 4,053,100 |
| 2025-12-02 | 36.10 | 36.86 | 35.83 | 36.18 | +1.37% | 5,073,000 |
| 2025-12-01 | 35.10 | 36.10 | 34.26 | 35.69 | -0.78% | 6,044,600 |
| 2025-11-28 | 36.26 | 36.55 | 35.60 | 35.97 | -0.44% | 2,927,800 |
| 2025-11-26 | 35.60 | 36.45 | 34.82 | 36.13 | +1.77% | 4,800,500 |
| 2025-11-25 | 35.01 | 35.63 | 33.50 | 35.50 | +0.08% | 5,388,300 |
| 2025-11-24 | 34.37 | 35.72 | 33.35 | 35.47 | +3.38% | 7,173,900 |
| 2025-11-21 | 33.55 | 34.56 | 32.83 | 34.31 | +2.20% | 7,307,300 |
| 2025-11-20 | 36.41 | 36.89 | 33.42 | 33.57 | -6.07% | 8,622,500 |
| 2025-11-19 | 36.59 | 36.70 | 35.50 | 35.74 | -2.77% | 6,637,100 |
| 2025-11-18 | 36.48 | 37.33 | 35.72 | 36.76 | -1.66% | 9,129,200 |
| 2025-11-17 | 37.80 | 38.53 | 36.56 | 37.38 | -2.98% | 14,106,700 |
| 2025-11-14 | 40.00 | 41.24 | 38.53 | 38.53 | -5.00% | 8,574,100 |
| 2025-11-13 | 43.21 | 43.31 | 40.02 | 40.56 | -7.82% | 10,436,000 |
| 2025-11-12 | 44.24 | 45.42 | 43.41 | 44.00 | -1.08% | 5,309,000 |
| 2025-11-11 | 43.83 | 44.98 | 42.90 | 44.48 | +0.14% | 9,644,500 |
| 2025-11-10 | 44.75 | 44.83 | 42.24 | 44.42 | +0.38% | 12,845,100 |
| 2025-11-07 | 44.52 | 45.02 | 43.00 | 44.25 | -3.76% | 32,071,000 |
| 2025-11-06 | 45.82 | 46.79 | 43.00 | 45.98 | +4.48% | 20,916,700 |
| 2025-11-05 | 46.12 | 46.54 | 43.80 | 44.01 | -3.93% | 14,285,500 |
| 2025-11-04 | 46.35 | 48.69 | 45.44 | 45.81 | -4.90% | 7,701,200 |
| 2025-11-03 | 49.95 | 50.04 | 47.43 | 48.17 | -3.35% | 8,654,500 |
| 2025-10-31 | 48.47 | 50.30 | 46.88 | 49.84 | +2.05% | 8,199,000 |
| 2025-10-30 | 50.07 | 50.42 | 48.68 | 48.84 | -3.88% | 6,417,400 |
| 2025-10-29 | 52.10 | 52.64 | 50.21 | 50.81 | -2.08% | 5,824,500 |
| 2025-10-28 | 54.75 | 54.75 | 51.82 | 51.89 | -2.35% | 4,810,100 |
| 2025-10-27 | 54.48 | 55.27 | 52.73 | 53.14 | -0.41% | 4,333,200 |
| 2025-10-24 | 54.55 | 55.48 | 53.00 | 53.36 | +0.02% | 4,439,800 |
| 2025-10-23 | 53.36 | 53.68 | 52.00 | 53.35 | +1.02% | 3,545,800 |
| 2025-10-22 | 54.72 | 54.85 | 51.10 | 52.81 | -5.21% | 8,750,200 |
| 2025-10-21 | 55.88 | 57.25 | 54.92 | 55.71 | +0.00% | 5,368,200 |
| 2025-10-20 | 58.18 | 58.58 | 54.00 | 55.71 | -1.99% | 7,895,600 |
| 2025-10-17 | 57.00 | 57.99 | 54.10 | 56.84 | -1.64% | 7,529,100 |
| 2025-10-16 | 65.15 | 67.68 | 57.43 | 57.79 | -9.45% | 16,694,300 |
| 2025-10-15 | 62.22 | 65.50 | 60.88 | 63.82 | +4.93% | 10,656,800 |
| 2025-10-14 | 62.00 | 62.75 | 60.49 | 60.82 | -5.38% | 7,166,700 |
| 2025-10-13 | 63.00 | 65.47 | 61.36 | 64.28 | +5.27% | 8,221,800 |
| 2025-10-10 | 69.67 | 70.40 | 60.76 | 61.06 | -10.13% | 16,558,800 |
| 2025-10-09 | 70.16 | 70.79 | 67.15 | 67.94 | -4.42% | 11,430,500 |
| 2025-10-08 | 63.00 | 71.48 | 62.52 | 71.08 | +16.83% | 27,356,500 |
| 2025-10-07 | 61.60 | 64.17 | 58.78 | 60.84 | +6.81% | 25,145,800 |
| 2025-10-06 | 53.46 | 61.75 | 51.10 | 56.96 | +7.39% | 28,006,300 |
| 2025-10-03 | 52.50 | 56.09 | 52.33 | 53.04 | +2.18% | 11,309,000 |
| 2025-10-02 | 51.17 | 52.45 | 51.12 | 51.91 | +3.20% | 6,991,100 |
| 2025-10-01 | 51.28 | 52.29 | 49.53 | 50.30 | -3.03% | 11,446,300 |
| 2025-09-30 | 53.65 | 54.50 | 51.34 | 51.87 | -2.41% | 7,998,400 |
| 2025-09-29 | 54.06 | 54.30 | 52.64 | 53.15 | +0.45% | 5,645,700 |
| 2025-09-26 | 53.82 | 54.39 | 52.13 | 52.91 | -2.72% | 7,584,500 |
| 2025-09-25 | 53.88 | 55.12 | 52.45 | 54.39 | -1.49% | 6,701,500 |
| 2025-09-24 | 57.50 | 57.70 | 54.80 | 55.21 | -5.02% | 9,373,600 |
| 2025-09-23 | 59.59 | 59.59 | 56.89 | 58.13 | -1.12% | 7,677,300 |
| 2025-09-22 | 56.30 | 59.69 | 55.36 | 58.79 | +3.49% | 9,769,200 |
| 2025-09-19 | 59.37 | 59.49 | 55.24 | 56.81 | -2.74% | 10,658,500 |
| 2025-09-18 | 55.48 | 58.88 | 54.66 | 58.41 | +6.63% | 12,053,100 |
| 2025-09-17 | 53.67 | 57.49 | 53.31 | 54.78 | +2.07% | 11,400,900 |
| 2025-09-16 | 54.19 | 55.00 | 52.22 | 53.67 | -0.83% | 5,707,500 |
| 2025-09-15 | 54.67 | 55.55 | 52.30 | 54.12 | +1.98% | 8,938,800 |
| 2025-09-12 | 56.06 | 56.30 | 53.00 | 53.07 | -5.16% | 8,611,000 |
| 2025-09-11 | 51.05 | 56.32 | 51.04 | 55.96 | +9.60% | 13,224,300 |
| 2025-09-10 | 53.61 | 55.21 | 50.81 | 51.06 | -4.24% | 9,614,200 |
| 2025-09-09 | 52.45 | 53.62 | 51.43 | 53.32 | +1.62% | 7,845,400 |
| 2025-09-08 | 54.17 | 55.32 | 52.40 | 52.47 | -4.36% | 9,662,800 |
| 2025-09-05 | 52.38 | 54.96 | 50.49 | 54.86 | +0.55% | 20,813,800 |
| 2025-09-04 | 55.90 | 57.35 | 53.20 | 54.56 | -19.92% | 29,316,400 |
| 2025-09-03 | 66.70 | 68.59 | 65.54 | 68.13 | +3.90% | 12,276,100 |
| 2025-09-02 | 68.96 | 68.96 | 64.55 | 65.57 | -6.70% | 8,027,800 |
| 2025-08-29 | 70.51 | 71.44 | 68.90 | 70.28 | -1.38% | 3,420,000 |
| 2025-08-28 | 70.18 | 72.11 | 69.31 | 71.26 | +1.97% | 3,138,000 |
| 2025-08-27 | 70.50 | 71.68 | 68.52 | 69.88 | -0.36% | 3,915,300 |
| 2025-08-26 | 70.88 | 72.20 | 69.30 | 70.13 | -0.38% | 3,355,400 |
| 2025-08-25 | 74.56 | 75.70 | 69.61 | 70.40 | -8.93% | 6,761,600 |
| 2025-08-22 | 73.41 | 78.00 | 72.41 | 77.30 | +6.24% | 4,151,900 |
| 2025-08-21 | 73.10 | 74.07 | 71.82 | 72.76 | -1.73% | 2,786,400 |
| 2025-08-20 | 70.00 | 75.15 | 67.00 | 74.04 | +6.67% | 8,574,000 |
| 2025-08-19 | 76.42 | 76.57 | 68.61 | 69.41 | -8.86% | 9,025,600 |
| 2025-08-18 | 79.20 | 80.75 | 75.50 | 76.16 | -4.10% | 4,296,800 |
| 2025-08-15 | 79.00 | 81.00 | 76.56 | 79.42 | +4.08% | 4,685,900 |
| 2025-08-14 | 81.50 | 82.94 | 76.00 | 76.31 | -6.84% | 8,133,900 |
| 2025-08-13 | 90.96 | 91.00 | 81.05 | 81.91 | -6.24% | 8,138,900 |
| 2025-08-12 | 84.00 | 90.69 | 83.91 | 87.36 | +5.89% | 10,438,200 |
| 2025-08-11 | 78.78 | 84.00 | 78.00 | 82.50 | +5.62% | 8,644,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+137.39%). Worst month: Aug (-42.39%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Figma, Inc.'s (FIG) latest close?
23.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is FIG's 52-week high and low?
91.00 high and 16.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Figma, Inc.'s strongest and weakest month historically?
Historically, FIG's strongest calendar month has been Jul (average +137.39%) and its weakest Aug (average -42.39%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 258 daily bars in the Closelook data lake.