⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

FIG

Figma, Inc.

Technology · Software - Application

22.01USD

-0.7400 (-3.25%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Figma, Inc.
High
71.08
on 10/08/25
Low
16.84
on 06/25/26
Average
31.4152
15.0mm
Net Chg
-29.72
-56.64%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2622.7519,428,500
Fr 09/04/2624.1216,435,600
Th 09/03/2625.2216,821,600
We 09/02/2625.739,630,000
Tu 09/01/2627.2010,592,819
Mo 08/31/2627.4919,915,296
Fr 08/28/2628.8219,067,109
Th 08/27/2630.6227,511,908
We 08/26/2627.0310,204,401
Tu 08/25/2627.2710,623,384
Mo 08/24/2627.448,363,960
Fr 08/21/2627.1010,728,100
Th 08/20/2627.3115,444,900
We 08/19/2626.7913,560,400
Tu 08/18/2626.0113,818,100
Mo 08/17/2624.9910,337,600
Fr 08/14/2625.4212,500,400
Th 08/13/2626.3524,128,300
We 08/12/2623.7514,039,600
Tu 08/11/2624.8717,402,400
Mo 08/10/2625.3925,637,100
Fr 08/07/2623.2931,623,400
DateLast PriceVolume
Th 08/06/2623.9753,408,000
We 08/05/2628.1545,749,500
Tu 08/04/2627.1226,804,900
Mo 08/03/2624.9234,426,000
Fr 07/31/2624.3224,730,700
Th 07/30/2623.7616,209,000
We 07/29/2624.7620,250,300
Tu 07/28/2624.3818,328,900
Mo 07/27/2622.9414,701,800
DateLast PriceVolume
Tu 07/07/2622.1926,904,200
Mo 07/06/2621.0812,347,100
Th 07/02/2621.3425,634,900
We 07/01/2619.4916,520,700
Tu 06/30/2618.0916,823,700
Mo 06/29/2619.0818,708,600
Fr 06/26/2618.6232,174,500
Th 06/25/2616.8425,208,600
We 06/24/26
DateLast PriceVolume
We 06/03/2622.7914,778,700
Tu 06/02/2624.2920,362,000
Mo 06/01/2627.1223,457,300
Fr 05/29/2625.5032,656,300
Th 05/28/2623.4618,798,200
We 05/27/2621.3415,994,300
Tu 05/26/2621.9614,049,600
Fr 05/22/2622.7116,884,700
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2618.7424,134,200
Th 04/30/2617.7013,548,000
We 04/29/2616.8610,767,400
Tu 04/28/2617.189,870,200
Mo 04/27/2617.3110,729,700
Fr 04/24/2617.4720,942,100
Th 04/23/2617.3223,425,600
We 04/22/2619.1710,642,200
Tu 04/21/2618.7221,954,500
DateLast PriceVolume
Tu 03/31/2621.1413,270,100
Mo 03/30/2620.167,983,600
Fr 03/27/2620.1916,960,500
Th 03/26/2622.1512,794,700
We 03/25/2621.0915,447,800
Tu 03/24/2621.8722,840,100
Mo 03/23/2623.2014,347,600
Fr 03/20/2623.7318,151,500
Th 03/19/2624.22
DateLast PriceVolume
Fr 02/27/2629.3913,065,800
Th 02/26/2630.2226,026,600
We 02/25/2631.2428,113,700
Tu 02/24/2627.4323,545,400
Mo 02/23/2624.7526,505,100
Fr 02/20/2626.0942,502,400
Th 02/19/2625.8665,989,900
We 02/18/2624.1925,278,100
Tu 02/17/2623.1012,748,200
DateLast PriceVolume
Tu 01/27/2628.466,393,400
Mo 01/26/2629.176,760,400
Fr 01/23/2628.936,581,200
Th 01/22/2628.4212,308,900
We 01/21/2627.0711,862,900
Tu 01/20/2627.7614,621,800
Fr 01/16/2629.5714,904,600
Th 01/15/2631.607,897,300
We 01/14/2632.36
DateLast PriceVolume
Tu 12/23/2538.393,861,100
Mo 12/22/2539.254,575,800
Fr 12/19/2539.485,513,900
Th 12/18/2536.995,574,400
We 12/17/2537.366,076,500
Tu 12/16/2535.944,747,800
Mo 12/15/2535.087,219,400
Fr 12/12/2536.075,021,800
Th 12/11/2538.69
DateLast PriceVolume
Th 11/20/2533.578,622,500
We 11/19/2535.746,637,100
Tu 11/18/2536.769,129,200
Mo 11/17/2537.3814,106,700
Fr 11/14/2538.538,574,100
Th 11/13/2540.5610,436,000
We 11/12/2544.005,309,000
Tu 11/11/2544.489,644,500
Mo 11/10/2544.4212,845,100
DateLast PriceVolume
Tu 10/21/2555.715,368,200
Mo 10/20/2555.717,895,600
Fr 10/17/2556.847,529,100
Th 10/16/2557.7916,694,300
We 10/15/2563.8210,656,800
Tu 10/14/2560.827,166,700
Mo 10/13/2564.288,221,800
Fr 10/10/2561.0616,558,800
Th 10/09/2567.94
DateLast PriceVolume
Fr 09/19/2556.8110,658,500
Th 09/18/2558.4112,053,100
We 09/17/2554.7811,400,900
Tu 09/16/2553.675,707,500
Mo 09/15/2554.128,938,800
Fr 09/12/2553.078,611,000
Th 09/11/2555.9613,224,300
We 09/10/2551.069,614,200
Tu 09/09/2553.327,845,400
Fr 07/24/2621.1214,239,200
Th 07/23/2620.0016,406,100
We 07/22/2621.4713,486,000
Tu 07/21/2621.9330,302,700
Mo 07/20/2624.0217,502,200
Fr 07/17/2623.9528,828,900
Th 07/16/2623.4117,051,900
We 07/15/2623.5015,183,600
Tu 07/14/2623.8633,220,800
Mo 07/13/2623.6529,817,600
Fr 07/10/2621.1118,031,100
Th 07/09/2622.2637,103,800
We 07/08/2621.6732,770,600
18.64
17,705,100
Tu 06/23/2618.9916,882,300
Mo 06/22/2619.0817,056,800
Th 06/18/2618.8820,673,200
We 06/17/2618.6529,751,400
Tu 06/16/2617.9812,867,000
Mo 06/15/2618.5118,381,100
Fr 06/12/2618.5423,454,400
Th 06/11/2619.3420,113,700
We 06/10/2619.7912,604,500
Tu 06/09/2620.4916,639,800
Mo 06/08/2621.1011,074,200
Fr 06/05/2621.7516,435,800
Th 06/04/2622.5114,246,200
21.59
15,986,900
We 05/20/2622.5817,590,800
Tu 05/19/2623.2734,473,100
Mo 05/18/2624.3639,321,700
Fr 05/15/2622.9277,424,700
Th 05/14/2620.2449,141,800
We 05/13/2618.9413,430,000
Tu 05/12/2619.3310,118,800
Mo 05/11/2620.0514,182,400
Fr 05/08/2620.6610,563,600
Th 05/07/2620.5618,444,500
We 05/06/2619.2915,420,300
Tu 05/05/2619.4212,728,600
Mo 05/04/2619.9619,307,400
Mo 04/20/2619.0113,533,400
Fr 04/17/2618.9237,424,000
Th 04/16/2620.3221,745,400
We 04/15/2620.3418,388,700
Tu 04/14/2618.4223,762,400
Mo 04/13/2619.1814,804,900
Fr 04/10/2618.1616,568,000
Th 04/09/2619.0815,769,800
We 04/08/2620.1515,415,300
Tu 04/07/2621.196,703,000
Mo 04/06/2621.425,686,900
Th 04/02/2621.278,354,700
We 04/01/2620.429,333,000
19,230,100
We 03/18/2625.2617,146,200
Tu 03/17/2627.456,134,900
Mo 03/16/2627.168,788,700
Fr 03/13/2626.039,088,000
Th 03/12/2626.179,543,000
We 03/11/2627.848,963,000
Tu 03/10/2628.3510,292,000
Mo 03/09/2630.4812,913,300
Fr 03/06/2629.118,577,900
Th 03/05/2630.3014,166,600
We 03/04/2629.6412,027,300
Tu 03/03/2630.7412,244,000
Mo 03/02/2629.2912,043,700
Fr 02/13/2622.539,365,200
Th 02/12/2622.029,605,400
We 02/11/2622.5712,262,400
Tu 02/10/2624.1027,066,900
Mo 02/09/2622.138,852,100
Fr 02/06/2621.9912,071,600
Th 02/05/2622.2025,140,300
We 02/04/2622.5124,194,000
Tu 02/03/2621.3925,595,900
Mo 02/02/2624.0014,686,700
Fr 01/30/2625.929,106,300
Th 01/29/2627.0711,330,800
We 01/28/2630.067,587,000
8,960,300
Tu 01/13/2633.5614,265,800
Mo 01/12/2636.405,117,300
Fr 01/09/2637.334,021,700
Th 01/08/2637.273,881,500
We 01/07/2637.263,169,800
Tu 01/06/2637.494,985,100
Mo 01/05/2637.077,240,900
Fr 01/02/2637.615,350,300
We 12/31/2537.375,020,700
Tu 12/30/2537.633,604,700
Mo 12/29/2537.833,631,600
Fr 12/26/2538.543,282,000
We 12/24/2538.861,552,800
4,020,600
We 12/10/2539.266,343,600
Tu 12/09/2538.474,096,800
Mo 12/08/2537.654,985,400
Fr 12/05/2537.975,004,800
Th 12/04/2538.716,476,100
We 12/03/2537.374,053,100
Tu 12/02/2536.185,073,000
Mo 12/01/2535.696,044,600
Fr 11/28/2535.972,927,800
We 11/26/2536.134,800,500
Tu 11/25/2535.505,388,300
Mo 11/24/2535.477,173,900
Fr 11/21/2534.317,307,300
Fr 11/07/2544.2532,071,000
Th 11/06/2545.9820,916,700
We 11/05/2544.0114,285,500
Tu 11/04/2545.817,701,200
Mo 11/03/2548.178,654,500
Fr 10/31/2549.848,199,000
Th 10/30/2548.846,417,400
We 10/29/2550.815,824,500
Tu 10/28/2551.894,810,100
Mo 10/27/2553.144,333,200
Fr 10/24/2553.364,439,800
Th 10/23/2553.353,545,800
We 10/22/2552.818,750,200
11,430,500
We 10/08/2571.0827,356,500
Tu 10/07/2560.8425,145,800
Mo 10/06/2556.9628,006,300
Fr 10/03/2553.0411,309,000
Th 10/02/2551.916,991,100
We 10/01/2550.3011,446,300
Tu 09/30/2551.877,998,400
Mo 09/29/2553.155,645,700
Fr 09/26/2552.917,584,500
Th 09/25/2554.396,701,500
We 09/24/2555.219,373,600
Tu 09/23/2558.137,677,300
Mo 09/22/2558.799,769,200
Mo 09/08/2552.479,662,800