MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIG — Figma, Inc.
NYSEFigma, Inc.
$21.36
-0.21(-0.97%)
- O
- 21.75
- H
- 21.75
- L
- 21.01
- V
- 7.78M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.36
Period Return-81.51%
Period High$142.92
Period Low$16.61
Avg Daily Volume4.87M
Total Trading Days296
FIG — Historical OHLCV Price & Volume Table
Jul 31, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.75 | $21.75 | $21.01 | $21.36 | $-0.21 | -0.97% | 7,780,704 | $21.30 | $21.01 $21.75 |
| Oct 1, 2026 | $21.70 | $22.03 | $20.92 | $21.57 | +$0.55 | +2.62% | 10,993,746 | $21.52 | $20.92 $22.03 |
| Sep 30, 2026 | $20.78 | $21.55 | $20.67 | $21.02 | +$0.30 | +1.45% | 10,538,587 | $21.16 | $20.67 $21.55 |
| Sep 29, 2026 | $20.23 | $20.82 | $19.86 | $20.72 | +$0.47 | +2.32% | 11,148,729 | $20.49 | $19.86 $20.82 |
| Sep 28, 2026 | $20.30 | $20.54 | $19.58 | $20.25 | $-0.60 | -2.88% | 10,201,879 | $20.19 | $19.58 $20.54 |
| Sep 25, 2026 | $21.25 | $21.65 | $20.80 | $20.85 | $-0.49 | -2.30% | 10,433,071 | $21.10 | $20.80 $21.65 |
| Sep 24, 2026 | $21.62 | $22.00 | $21.12 | $21.34 | $-0.42 | -1.93% | 10,739,081 | $21.54 | $21.12 $22.00 |
| Sep 23, 2026 | $21.77 | $22.48 | $21.67 | $21.76 | $-0.04 | -0.18% | 8,946,502 | $21.94 | $21.67 $22.48 |
| Sep 22, 2026 | $23.17 | $23.19 | $21.07 | $21.80 | $-0.53 | -2.37% | 18,423,931 | $21.65 | $21.07 $23.19 |
| Sep 21, 2026 | $22.85 | $22.99 | $22.24 | $22.33 | $-0.36 | -1.59% | 10,842,731 | $22.44 | $22.24 $22.99 |
| Sep 18, 2026 | $23.51 | $23.59 | $22.56 | $22.69 | $-0.60 | -2.58% | 33,913,582 | $22.72 | $22.56 $23.59 |
| Sep 17, 2026 | $23.03 | $23.63 | $22.75 | $23.29 | +$0.23 | +1.00% | 8,378,689 | $23.23 | $22.75 $23.63 |
| Sep 16, 2026 | $23.46 | $23.70 | $22.66 | $23.06 | $-0.82 | -3.43% | 11,326,116 | $22.95 | $22.66 $23.70 |
| Sep 15, 2026 | $23.54 | $24.79 | $23.48 | $23.88 | $-0.03 | -0.13% | 8,474,378 | $24.12 | $23.48 $24.79 |
| Sep 14, 2026 | $24.00 | $24.28 | $23.15 | $23.91 | +$0.71 | +3.06% | 14,276,069 | $23.87 | $23.15 $24.28 |
| Sep 11, 2026 | $21.90 | $23.36 | $21.80 | $23.20 | +$1.06 | +4.79% | 13,544,511 | $22.91 | $21.80 $23.36 |
| Sep 10, 2026 | $21.96 | $22.58 | $21.62 | $22.14 | +$0.13 | +0.59% | 16,774,137 | $22.23 | $21.62 $22.58 |
| Sep 9, 2026 | $23.05 | $23.14 | $21.83 | $22.01 | $-0.74 | -3.25% | 17,918,806 | $22.17 | $21.83 $23.14 |
| Sep 8, 2026 | $24.00 | $24.10 | $22.57 | $22.75 | $-1.37 | -5.68% | 19,428,485 | $22.99 | $22.57 $24.10 |
| Sep 4, 2026 | $24.69 | $25.02 | $23.90 | $24.12 | $-1.10 | -4.36% | 16,510,724 | $24.29 | $23.90 $25.02 |
| Sep 3, 2026 | $26.36 | $26.75 | $25.13 | $25.22 | $-0.51 | -1.98% | 16,821,597 | $25.82 | $25.13 $26.75 |
| Sep 2, 2026 | $26.78 | $27.24 | $25.68 | $25.73 | $-1.47 | -5.40% | 9,548,274 | $26.17 | $25.68 $27.24 |
| Sep 1, 2026 | $27.06 | $28.39 | $26.57 | $27.20 | $-0.29 | -1.05% | 10,645,292 | $27.48 | $26.57 $28.39 |
| Aug 31, 2026 | $27.60 | $28.00 | $27.31 | $27.49 | $-1.33 | -4.61% | 19,941,939 | $27.58 | $27.31 $28.00 |
| Aug 28, 2026 | $30.18 | $30.92 | $28.77 | $28.82 | $-1.80 | -5.88% | 19,101,093 | $29.80 | $28.77 $30.92 |
| Aug 27, 2026 | $28.00 | $31.22 | $27.74 | $30.62 | +$3.59 | +13.28% | 27,594,583 | $30.04 | $27.74 $31.22 |
| Aug 26, 2026 | $26.03 | $27.42 | $25.63 | $27.03 | $-0.24 | -0.88% | 10,282,047 | $26.99 | $25.63 $27.42 |
| Aug 25, 2026 | $27.20 | $27.97 | $26.86 | $27.27 | $-0.17 | -0.62% | 10,665,032 | $27.27 | $26.86 $27.97 |
| Aug 24, 2026 | $26.97 | $27.60 | $26.63 | $27.44 | +$0.34 | +1.25% | 8,378,160 | $27.31 | $26.63 $27.60 |
| Aug 21, 2026 | $27.20 | $27.78 | $26.47 | $27.10 | $-0.21 | -0.77% | 10,738,172 | $27.17 | $26.47 $27.78 |