Figma Stock Price History
NYSE: FIGTechnologySoftware - ApplicationUSD
21.62-0.31 (-1.41%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 21.60 -0.09%
FIG price history at a glance
The price history for Figma (FIG) on this page begins on July 28, 2025, when the stock closed at $122.00; it most recently closed at $21.65 on October 5, 2026. The highest price in this record is $142.92, reached on July 28, 2025; the latest close is 84.9% below that peak. In the last 12 months alone, FIG has lost 64.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $142.92
- Date of high
- Jul 28, 2025
- Low since 2025
- $16.60
- Date of low
- Apr 27, 2026
- 52-week high
- $71.48
- 52-week low
- $16.60
- IPO year
- 2025
- Last close
- $21.65
FIG returns
1 week
+3.00%
1 month
-4.84%
3 months
-0.09%
6 months
+7.44%
Year to date
-42.07%
1 year
-64.41%
FIG price return, excluding dividends.
FIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.65 | -42.44% |
| 2025* | 37.61 | -69.17% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.02 | 22.29 | 21.25 | 21.65 | -1.28% | |
| 22.21 | 22.32 | 21.80 | 21.93 | -0.36% | |
| 21.25 | 22.06 | 21.08 | 22.01 | +3.04% | |
| 21.75 | 21.75 | 21.01 | 21.36 | -0.97% | |
| 21.70 | 22.03 | 20.92 | 21.57 | +2.62% | |
| 20.78 | 21.55 | 20.67 | 21.02 | +1.45% | |
| 20.23 | 20.82 | 19.86 | 20.72 | +2.32% | |
| 20.30 | 20.54 | 19.58 | 20.25 | -2.88% | |
| 21.25 | 21.65 | 20.80 | 20.85 | -2.30% | |
| 21.62 | 22.00 | 21.12 | 21.34 | -1.93% | |
| 21.77 | 22.48 | 21.67 | 21.76 | -0.18% | |
| 23.17 | 23.19 | 21.07 | 21.80 | -2.37% | |
| 22.85 | 22.99 | 22.24 | 22.33 | -1.59% | |
| 23.51 | 23.59 | 22.56 | 22.69 | -2.58% | |
| 23.03 | 23.63 | 22.75 | 23.29 | +1.00% | |
| 23.46 | 23.70 | 22.66 | 23.06 | -3.43% | |
| 23.54 | 24.79 | 23.48 | 23.88 | -0.13% | |
| 24.00 | 24.28 | 23.15 | 23.91 | +3.06% | |
| 21.90 | 23.36 | 21.80 | 23.20 | +4.79% | |
| 21.96 | 22.58 | 21.62 | 22.14 | +0.59% | |
| 23.05 | 23.14 | 21.83 | 22.01 | -3.25% | |
| 24.00 | 24.10 | 22.57 | 22.75 | -5.68% | |
| 24.69 | 25.02 | 23.90 | 24.12 | -4.36% | |
| 26.36 | 26.75 | 25.13 | 25.22 | -1.98% | |
| 26.78 | 27.24 | 25.68 | 25.73 | -5.40% | |
| 27.06 | 28.39 | 26.57 | 27.20 | -1.05% | |
| 27.60 | 28.00 | 27.31 | 27.49 | -4.61% | |
| 30.18 | 30.92 | 28.77 | 28.82 | -5.88% | |
| 28.00 | 31.22 | 27.74 | 30.62 | +13.28% | |
| 26.03 | 27.42 | 25.63 | 27.03 | -0.88% | |
| 27.20 | 27.97 | 26.86 | 27.27 | -0.62% | |
| 26.97 | 27.60 | 26.63 | 27.44 | +1.25% | |
| 27.20 | 27.78 | 26.47 | 27.10 | -0.77% | |
| 27.11 | 28.03 | 26.84 | 27.31 | +1.94% | |
| 26.35 | 27.30 | 26.09 | 26.79 | +3.00% | |
| 25.25 | 26.47 | 25.25 | 26.01 | +4.08% | |
| 24.98 | 25.98 | 24.66 | 24.99 | -1.69% | |
| 26.29 | 26.50 | 25.23 | 25.42 | -3.53% | |
| 23.70 | 26.80 | 23.37 | 26.35 | +10.95% | |
| 24.32 | 24.96 | 23.41 | 23.75 | -4.50% | |
| 24.87 | 25.62 | 24.54 | 24.87 | -2.05% | |
| 22.90 | 25.46 | 22.80 | 25.39 | +9.02% | |
| 24.07 | 24.56 | 23.25 | 23.29 | -2.84% | |
| 23.23 | 24.63 | 22.14 | 23.97 | -14.85% | |
| 27.48 | 28.48 | 27.17 | 28.15 | +3.80% | |
| 24.71 | 27.31 | 24.50 | 27.12 | +8.83% | |
| 23.90 | 26.11 | 23.79 | 24.92 | +2.47% | |
| 23.49 | 25.05 | 23.10 | 24.32 | +2.36% | |
| 23.81 | 24.37 | 22.99 | 23.76 | -4.04% | |
| 24.34 | 25.56 | 24.21 | 24.76 | +1.56% | |
| 23.15 | 24.58 | 22.65 | 24.38 | +6.28% | |
| 21.89 | 22.96 | 21.62 | 22.94 | +8.62% | |
| 20.40 | 21.31 | 20.37 | 21.12 | +5.60% | |
| 21.69 | 21.78 | 19.90 | 20.00 | -6.85% | |
| 22.00 | 22.04 | 20.90 | 21.47 | -2.10% | |
| 23.35 | 23.81 | 21.76 | 21.93 | -8.70% | |
| 23.33 | 24.87 | 23.14 | 24.02 | +0.29% | |
| 22.93 | 24.39 | 22.88 | 23.95 | +2.31% | |
| 24.20 | 24.35 | 22.22 | 23.41 | -0.38% | |
| 24.15 | 24.28 | 23.04 | 23.50 | -1.51% | |
| 22.04 | 24.87 | 21.42 | 23.86 | +0.89% | |
| 21.57 | 23.89 | 21.55 | 23.65 | +12.03% | |
| 22.85 | 23.11 | 20.97 | 21.11 | -5.17% | |
| 20.67 | 22.34 | 20.44 | 22.26 | +2.72% | |
| 21.81 | 22.24 | 21.34 | 21.67 | -2.34% | |
| 22.33 | 23.42 | 21.80 | 22.19 | +5.27% | |
| 20.76 | 21.76 | 20.08 | 21.08 | -1.22% | |
| 19.49 | 21.88 | 19.26 | 21.34 | +9.49% | |
| 18.65 | 20.05 | 18.61 | 19.49 | +7.74% | |
| 18.86 | 19.27 | 17.94 | 18.09 | -5.19% | |
| 19.05 | 19.30 | 18.52 | 19.08 | +2.47% | |
| 16.91 | 18.66 | 16.81 | 18.62 | +10.57% | |
| 18.21 | 18.27 | 16.80 | 16.84 | -9.66% | |
| 18.91 | 19.50 | 18.35 | 18.64 | -1.84% | |
| 19.01 | 20.03 | 18.95 | 18.99 | -0.47% | |
| 18.50 | 20.13 | 18.32 | 19.08 | +1.06% | |
| 18.95 | 19.18 | 18.29 | 18.88 | +1.23% | |
| 18.95 | 19.86 | 18.23 | 18.65 | +3.73% | |
| 18.28 | 18.50 | 17.88 | 17.98 | -2.86% | |
| 18.87 | 19.40 | 18.47 | 18.51 | -0.16% | |
| 18.98 | 19.13 | 17.83 | 18.54 | -4.14% | |
| 19.47 | 19.73 | 18.75 | 19.34 | -2.27% | |
| 19.71 | 20.63 | 19.61 | 19.79 | -3.42% | |
| 20.69 | 21.13 | 19.77 | 20.49 | -2.89% | |
| 21.60 | 21.94 | 21.06 | 21.10 | -2.99% | |
| 22.44 | 22.66 | 21.26 | 21.75 | -3.38% | |
| 23.50 | 23.60 | 22.43 | 22.51 | -1.23% | |
| 23.90 | 23.90 | 22.28 | 22.79 | -6.18% | |
| 25.52 | 25.92 | 24.00 | 24.29 | -10.44% | |
| 26.31 | 27.74 | 25.35 | 27.12 | +6.35% | |
| 23.39 | 25.76 | 22.83 | 25.50 | +8.70% | |
| 21.70 | 23.75 | 21.36 | 23.46 | +9.93% | |
| 21.58 | 22.43 | 21.09 | 21.34 | -2.82% | |
| 22.70 | 23.05 | 21.84 | 21.96 | -3.30% | |
| 21.87 | 23.09 | 21.78 | 22.71 | +5.19% | |
| 22.30 | 22.65 | 21.41 | 21.59 | -4.38% | |
| 22.43 | 22.85 | 21.78 | 22.58 | -2.97% | |
| 24.60 | 25.84 | 23.09 | 23.27 | -4.47% | |
| 22.14 | 24.41 | 21.60 | 24.36 | +6.28% | |
| 22.28 | 23.93 | 21.31 | 22.92 | +13.24% | |
| 19.85 | 20.45 | 19.05 | 20.24 | +6.86% | |
| 19.17 | 19.31 | 18.52 | 18.94 | -2.02% | |
| 20.00 | 20.03 | 19.16 | 19.33 | -3.59% | |
| 20.50 | 21.19 | 19.61 | 20.05 | -2.95% | |
| 20.00 | 20.88 | 19.63 | 20.66 | +0.49% | |
| 20.21 | 21.50 | 20.09 | 20.56 | +6.58% | |
| 19.35 | 19.64 | 18.79 | 19.29 | -0.67% | |
| 20.04 | 20.04 | 18.99 | 19.42 | -2.71% | |
| 18.74 | 20.66 | 18.70 | 19.96 | +6.51% | |
| 18.73 | 19.28 | 18.26 | 18.74 | +5.88% | |
| 16.72 | 18.00 | 16.60 | 17.70 | +4.98% | |
| 17.13 | 17.25 | 16.68 | 16.86 | -1.86% | |
| 17.50 | 17.69 | 17.14 | 17.18 | -0.75% | |
| 17.35 | 17.81 | 17.02 | 17.31 | -0.92% | |
| 17.35 | 17.50 | 16.69 | 17.47 | +0.87% | |
| 18.50 | 18.56 | 16.80 | 17.32 | -9.65% | |
| 18.91 | 19.60 | 18.80 | 19.17 | +2.40% | |
| 19.00 | 20.33 | 18.66 | 18.72 | -1.53% | |
| 18.69 | 19.33 | 18.50 | 19.01 | +0.48% | |
| 20.97 | 21.45 | 18.61 | 18.92 | -6.89% | |
| 21.24 | 21.30 | 19.30 | 20.32 | -0.10% | |
| 18.97 | 20.48 | 18.62 | 20.34 | +10.42% | |
| 19.55 | 20.25 | 17.65 | 18.42 | -3.96% | |
| 18.12 | 19.41 | 17.75 | 19.18 | +5.62% | |
| 19.08 | 19.15 | 17.73 | 18.16 | -4.82% | |
| 20.01 | 20.22 | 18.78 | 19.08 | -5.31% | |
| 22.50 | 23.15 | 20.13 | 20.15 | -4.91% | |
| 21.19 | 21.50 | 20.67 | 21.19 | -1.07% | |
| 21.38 | 21.70 | 21.05 | 21.42 | +0.71% | |
| 20.46 | 21.43 | 19.70 | 21.27 | +4.16% | |
| 21.49 | 21.56 | 20.30 | 20.42 | -3.41% | |
| 20.31 | 21.46 | 20.10 | 21.14 | +4.86% | |
| 20.21 | 20.60 | 19.83 | 20.16 | -0.15% | |
| 21.61 | 21.63 | 19.82 | 20.19 | -8.85% | |
| 20.99 | 22.43 | 20.91 | 22.15 | +5.03% | |
| 22.25 | 22.45 | 20.72 | 21.09 | -3.57% | |
| 22.65 | 22.91 | 21.31 | 21.87 | -5.73% | |
| 23.80 | 24.18 | 22.75 | 23.20 | -2.23% | |
| 23.85 | 24.17 | 23.05 | 23.73 | -2.02% | |
| 25.00 | 25.72 | 23.53 | 24.22 | -4.12% | |
| 27.09 | 27.32 | 24.85 | 25.26 | -7.98% | |
| 27.02 | 27.96 | 27.00 | 27.45 | +1.07% | |
| 26.32 | 27.20 | 26.24 | 27.16 | +4.34% | |
| 26.20 | 26.77 | 25.43 | 26.03 | -0.53% | |
| 27.89 | 28.50 | 26.14 | 26.17 | -6.00% | |
| 28.60 | 29.77 | 27.66 | 27.84 | -1.80% | |
| 30.10 | 30.30 | 28.24 | 28.35 | -6.99% | |
| 28.70 | 30.66 | 28.59 | 30.48 | +4.71% | |
| 29.61 | 29.70 | 28.72 | 29.11 | -3.93% | |
| 29.58 | 31.94 | 29.15 | 30.30 | +2.23% | |
| 30.57 | 31.30 | 29.52 | 29.64 | -3.58% | |
| 28.47 | 30.90 | 27.95 | 30.74 | +4.95% | |
| 28.50 | 29.89 | 28.28 | 29.29 | -0.34% | |
| 28.59 | 29.97 | 28.50 | 29.39 | -2.75% | |
| 30.42 | 32.65 | 29.87 | 30.22 | -3.27% | |
| 28.48 | 31.64 | 28.48 | 31.24 | +13.89% | |
| 24.75 | 27.52 | 24.74 | 27.43 | +10.83% | |
| 25.20 | 25.23 | 23.45 | 24.75 | -5.14% | |
| 25.49 | 28.42 | 25.07 | 26.09 | +0.89% | |
| 26.00 | 26.50 | 23.28 | 25.86 | +6.90% | |
| 23.11 | 24.85 | 22.84 | 24.19 | +4.72% | |
| 23.00 | 23.58 | 21.97 | 23.10 | +2.53% | |
| 22.47 | 23.37 | 22.17 | 22.53 | +2.32% | |
| 22.60 | 22.84 | 21.15 | 22.02 | -2.44% | |
| 23.68 | 23.69 | 22.17 | 22.57 | -6.35% | |
| 22.23 | 25.17 | 21.90 | 24.10 | +8.90% | |
| 21.54 | 22.43 | 20.94 | 22.13 | +0.64% | |
| 22.53 | 22.95 | 20.95 | 21.99 | -0.95% | |
| 21.83 | 22.97 | 21.42 | 22.20 | -1.38% | |
| 21.02 | 22.72 | 19.85 | 22.51 | +5.24% | |
| 23.40 | 23.42 | 20.94 | 21.39 | -10.87% | |
| 25.67 | 25.82 | 23.99 | 24.00 | -7.41% | |
| 27.00 | 27.12 | 25.91 | 25.92 | -4.25% | |
| 29.64 | 29.78 | 26.75 | 27.07 | -9.95% | |
| 28.85 | 30.26 | 28.31 | 30.06 | +5.62% | |
| 29.05 | 29.29 | 27.98 | 28.46 | -2.43% | |
| 28.94 | 29.69 | 28.22 | 29.17 | +0.83% | |
| 28.25 | 29.48 | 27.87 | 28.93 | +1.79% | |
| 27.45 | 28.92 | 27.07 | 28.42 | +4.99% | |
| 27.71 | 27.86 | 26.79 | 27.07 | -2.49% | |
| 28.18 | 28.79 | 27.48 | 27.76 | -6.12% | |
| 31.55 | 31.55 | 29.48 | 29.57 | -6.42% | |
| 32.30 | 32.47 | 31.60 | 31.60 | -2.35% | |
| 33.86 | 34.14 | 32.07 | 32.36 | -3.58% | |
| 36.09 | 36.54 | 33.03 | 33.56 | -7.80% | |
| 37.10 | 37.77 | 36.05 | 36.40 | -2.49% | |
| 37.19 | 38.05 | 35.97 | 37.33 | +0.16% | |
| 37.16 | 37.78 | 36.15 | 37.27 | +0.03% | |
| 36.83 | 37.90 | 36.44 | 37.26 | -0.61% | |
| 36.80 | 37.50 | 35.71 | 37.49 | +1.13% | |
| 38.10 | 38.54 | 36.30 | 37.07 | -1.44% | |
| 38.00 | 38.17 | 36.23 | 37.61 | +0.64% | |
| 37.05 | 37.65 | 36.53 | 37.37 | -0.69% | |
| 37.75 | 38.40 | 37.47 | 37.63 | -0.53% | |
| 37.77 | 38.68 | 37.66 | 37.83 | -1.84% | |
| 39.26 | 39.37 | 37.88 | 38.54 | -0.82% | |
| 38.30 | 38.94 | 38.11 | 38.86 | +1.22% | |
| 38.60 | 38.87 | 37.41 | 38.39 | -2.19% | |
| 40.00 | 40.18 | 38.82 | 39.25 | -0.58% | |
| 37.70 | 39.50 | 37.44 | 39.48 | +6.73% | |
| 37.88 | 38.49 | 36.57 | 36.99 | -0.99% | |
| 36.00 | 37.80 | 35.86 | 37.36 | +3.95% | |
| 34.66 | 36.18 | 34.66 | 35.94 | +2.45% | |
| 35.81 | 35.91 | 33.93 | 35.08 | -2.74% | |
| 38.67 | 38.68 | 36.01 | 36.07 | -6.77% | |
| 38.91 | 38.91 | 37.81 | 38.69 | -1.45% | |
| 38.35 | 40.28 | 38.13 | 39.26 | +2.05% | |
| 37.32 | 39.01 | 36.99 | 38.47 | +2.18% | |
| 38.00 | 38.07 | 36.64 | 37.65 | -0.84% | |
| 38.40 | 38.83 | 37.40 | 37.97 | -1.91% | |
| 37.32 | 39.15 | 36.70 | 38.71 | +3.59% | |
| 36.28 | 37.50 | 35.33 | 37.37 | +3.29% | |
| 36.10 | 36.86 | 35.83 | 36.18 | +1.37% | |
| 35.10 | 36.10 | 34.26 | 35.69 | -0.78% | |
| 36.26 | 36.55 | 35.60 | 35.97 | -0.44% | |
| 35.60 | 36.45 | 34.82 | 36.13 | +1.77% | |
| 35.01 | 35.63 | 33.50 | 35.50 | +0.08% | |
| 34.37 | 35.72 | 33.35 | 35.47 | +3.38% | |
| 33.55 | 34.56 | 32.83 | 34.31 | +2.20% | |
| 36.41 | 36.89 | 33.42 | 33.57 | -6.07% | |
| 36.59 | 36.70 | 35.50 | 35.74 | -2.77% | |
| 36.48 | 37.33 | 35.72 | 36.76 | -1.66% | |
| 37.80 | 38.53 | 36.56 | 37.38 | -2.98% | |
| 40.00 | 41.24 | 38.53 | 38.53 | -5.00% | |
| 43.21 | 43.32 | 40.02 | 40.56 | -7.82% | |
| 44.24 | 45.42 | 43.41 | 44.00 | -1.08% | |
| 43.83 | 44.98 | 42.90 | 44.48 | +0.14% | |
| 44.75 | 44.83 | 42.24 | 44.42 | +0.38% | |
| 44.52 | 45.02 | 43.00 | 44.25 | -3.76% | |
| 45.82 | 46.79 | 43.00 | 45.98 | +4.48% | |
| 46.12 | 46.54 | 43.80 | 44.01 | -3.93% | |
| 46.35 | 48.69 | 45.44 | 45.81 | -4.90% | |
| 49.95 | 50.04 | 47.43 | 48.17 | -3.35% | |
| 48.47 | 50.30 | 46.88 | 49.84 | +2.05% | |
| 50.07 | 50.42 | 48.68 | 48.84 | -3.88% | |
| 52.10 | 52.64 | 50.21 | 50.81 | -2.08% | |
| 54.75 | 54.75 | 51.82 | 51.89 | -2.35% | |
| 54.48 | 55.27 | 52.73 | 53.14 | -0.41% | |
| 54.55 | 55.48 | 53.00 | 53.36 | +0.02% | |
| 53.36 | 53.68 | 52.00 | 53.35 | +1.02% | |
| 54.72 | 54.85 | 51.10 | 52.81 | -5.21% | |
| 55.88 | 57.25 | 54.92 | 55.71 | 0.00% | |
| 58.18 | 58.58 | 54.00 | 55.71 | -1.99% | |
| 57.00 | 57.99 | 54.10 | 56.84 | -1.64% | |
| 65.15 | 67.68 | 57.43 | 57.79 | -9.45% | |
| 62.22 | 65.50 | 60.88 | 63.82 | +4.93% | |
| 62.00 | 62.75 | 60.49 | 60.82 | -5.38% | |
| 63.00 | 65.47 | 61.36 | 64.28 | +5.27% | |
| 69.67 | 70.40 | 60.76 | 61.06 | -10.13% | |
| 70.16 | 70.79 | 67.15 | 67.94 | -4.42% | |
| 63.00 | 71.48 | 62.52 | 71.08 | +16.83% | |
| 61.60 | 64.17 | 58.78 | 60.84 | +6.81% | |
| 53.46 | 61.75 | 51.10 | 56.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIG chart for longer ranges.