Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Figma, Inc. Class A (FIG) Historical Prices

FIG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.2322.2921.0021.6521.65-3.00%9,638,2900.67
Oct 29, 202622.4622.7622.0222.3222.32-3.83%8,591,7900.58
Oct 28, 202622.8223.3022.7323.2123.21+1.00%8,377,7070.56
Oct 27, 202623.2023.3522.6722.9822.98-2.30%9,601,5360.63
Oct 26, 202624.5624.5623.0723.5223.52-4.55%8,491,1730.55
Oct 23, 202624.0024.8823.9724.6424.64+2.24%11,631,9100.75
Oct 22, 202623.1824.3822.9524.1024.10+4.87%14,453,3500.94
Oct 21, 202622.7923.4922.4922.9822.98+1.19%7,603,4180.49
Oct 20, 202621.7823.2621.5622.7122.71+5.43%15,122,6600.97
Oct 19, 202621.3021.8521.1421.5421.54+0.23%6,369,4160.41
Oct 16, 202623.3023.5321.3321.4921.49-6.52%9,237,1970.58
Oct 15, 202621.3123.0921.2522.9922.99+7.03%14,702,7700.92
Oct 14, 202621.3921.9421.0821.4821.48-1.29%12,475,0000.76
Oct 13, 202622.0923.0521.7621.7621.76-0.91%12,282,7500.75
Oct 12, 202622.2322.2921.3921.9621.96-2.40%9,125,9540.55
Oct 09, 202622.7123.1922.2322.5022.50-0.57%7,799,8820.46
Oct 08, 202621.6222.6721.4522.6322.63+4.67%10,579,5900.62
Oct 07, 202622.0222.2921.2421.6221.62-1.41%5,704,4140.33
Oct 06, 202622.2122.3221.8021.9321.93-0.36%6,759,9200.38
Oct 05, 202621.2522.0621.0822.0122.01+3.04%7,711,4810.42
Oct 02, 202621.7521.7521.0121.3621.36-0.97%7,927,0500.43
Oct 01, 202621.7022.0320.9221.5721.57+2.62%10,964,8400.59
Sep 30, 202620.7821.5520.6721.0221.02+1.45%10,538,5900.57
Sep 29, 202620.2320.8219.8620.7220.72+2.32%11,148,7300.60
Sep 28, 202620.3020.5419.5820.2520.25-2.88%10,201,8800.54
Sep 25, 202621.2521.6520.8020.8520.85-2.30%10,433,0700.55
Sep 24, 202621.6222.0021.1221.3421.34-1.93%10,739,0800.57
Sep 23, 202621.7722.4821.6721.7621.76-0.18%8,946,5010.46
Sep 22, 202623.1723.1921.0721.8021.80-2.37%18,423,9300.95
Sep 21, 202622.8522.9922.2422.3322.33-1.59%10,842,7300.55
Sep 18, 202623.5123.5922.5622.6922.69-2.58%33,913,5781.76
Sep 17, 202623.0323.6322.7523.2923.29+1.00%8,362,9970.43
Sep 16, 202623.4623.7022.6623.0623.06-3.43%11,326,2300.58
Sep 15, 202623.5424.7923.4823.8823.88-0.13%8,486,9560.43
Sep 14, 202624.0024.2823.1523.9123.91+3.06%14,381,8200.72
Sep 11, 202621.9023.3621.8023.2023.20+4.79%13,544,5100.68
Sep 10, 202621.9622.5821.6222.1422.14+0.59%16,774,1410.84
Sep 09, 202623.0523.1421.8322.0122.01-3.25%17,918,8110.89
Sep 08, 202624.0024.1022.5722.7522.75-5.68%19,428,4800.97
Sep 07, 202624.6925.0223.9024.1224.12+0.00%00.00
Sep 04, 202624.6925.0223.9024.1224.12-4.36%16,510,7210.82
Sep 03, 202626.3626.7525.1325.2225.22-1.98%16,782,2790.83
Sep 02, 202626.7827.2425.6825.7325.73-5.40%9,630,0240.48
Sep 01, 202627.0628.3926.5727.2027.20-1.05%10,619,4000.52
Aug 31, 202627.6028.0027.3127.4927.49-4.61%19,939,6000.98
Aug 28, 202630.1830.9228.7728.8228.82-5.88%19,072,3400.94
Aug 27, 202628.0031.2227.7430.6230.62+13.28%27,594,5801.35
Aug 26, 202626.0327.4225.6327.0327.03-0.88%10,282,0500.50
Aug 25, 202627.2027.9726.8627.2727.27-0.62%10,643,4900.51
Aug 24, 202626.9727.6026.6327.4427.44+1.25%8,378,1590.40