FIG
FIGMA-A (FIG)
NYSE
$21.34-$0.23 (-1.06%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $9.8B
    Market Cap
  • -58.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -20.70%
    Low Price$20.25
    High Price$25.73
  • 3 Months
    +10.67%
    Low Price$20.00
    High Price$30.62
  • 1 Year
    -58.45%
    Low Price$16.84
    High Price$71.08
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
21.70
22.03
20.92
21.57
+2.62%
10,993,745
09/30/2026
20.78
21.55
20.67
21.02
+1.45%
10,538,587
09/29/2026
20.23
20.82
19.86
20.72
+2.32%
11,148,729
09/28/2026
20.30
20.54
19.58
20.25
-2.88%
10,201,679
09/25/2026
21.25
21.65
20.80
20.85
-2.30%
10,436,660
09/24/2026
21.62
22.00
21.12
21.34
-1.93%
10,739,081
09/23/2026
21.77
22.48
21.67
21.76
-0.18%
8,946,501
09/22/2026
23.17
23.19
21.07
21.80
-2.37%
18,423,931
09/21/2026
22.85
22.99
22.24
22.33
-1.59%
10,842,480
09/18/2026
23.51
23.59
22.56
22.69
-2.58%
33,913,531
09/17/2026
23.03
23.63
22.75
23.29
+1.00%
8,378,688
09/16/2026
23.46
23.70
22.66
23.06
-3.43%
11,326,115
09/15/2026
23.54
24.79
23.48
23.88
-0.13%
8,486,958
09/14/2026
24.00
24.28
23.15
23.91
+3.06%
14,381,720
09/11/2026
21.90
23.36
21.80
23.20
+4.79%
13,544,511
09/10/2026
21.96
22.58
21.62
22.14
+0.59%
16,769,317
09/09/2026
23.05
23.14
21.83
22.01
-3.25%
17,917,907
09/08/2026
24.00
24.10
22.57
22.75
-5.68%
19,381,374
09/04/2026
24.69
25.02
23.90
24.12
-4.36%
16,510,725
09/03/2026
26.36
26.75
25.13
25.22
-1.98%
16,821,596
09/02/2026
26.78
27.24
25.68
25.73
-5.40%
9,630,025
09/01/2026
27.06
28.39
26.57
27.20
-1.05%
10,645,291
08/31/2026
27.60
28.00
27.31
27.49
-4.61%
19,941,939
08/28/2026
30.18
30.92
28.77
28.82
-5.88%
19,101,068
08/27/2026
28.00
31.22
27.74
30.62
+13.28%
27,594,559
08/26/2026
26.03
27.42
25.63
27.03
-0.88%
10,282,048
08/25/2026
27.20
27.97
26.86
27.27
-0.62%
10,665,032
08/24/2026
26.97
27.60
26.63
27.44
+1.25%
8,378,160
08/21/2026
27.20
27.78
26.47
27.10
-0.77%
10,738,172
08/20/2026
27.11
28.03
26.84
27.31
+1.94%
15,444,797
08/19/2026
26.35
27.30
26.09
26.79
+3.00%
13,560,417
08/18/2026
25.25
26.47
25.25
26.01
+4.08%
13,818,107
08/17/2026
24.98
25.98
24.66
24.99
-1.69%
10,336,086
08/14/2026
26.29
26.50
25.23
25.42
-3.53%
12,468,152
08/13/2026
23.70
26.80
23.37
26.35
+10.95%
24,128,338
08/12/2026
24.32
24.96
23.41
23.75
-4.50%
14,039,598
08/11/2026
24.87
25.62
24.54
24.87
-2.05%
17,401,897
08/10/2026
22.90
25.46
22.80
25.39
+9.02%
25,636,725
08/07/2026
24.07
24.56
23.25
23.29
-2.84%
31,618,962
08/06/2026
23.23
24.63
22.14
23.97
-14.85%
53,410,666
08/05/2026
27.48
28.48
27.17
28.15
+3.80%
45,698,195
08/05/2026
$0.08 Earnings
08/04/2026
24.71
27.31
24.50
27.12
+8.83%
26,804,633
08/03/2026
23.90
26.11
23.79
24.92
+2.47%
34,426,026
07/31/2026
23.49
25.05
23.10
24.32
+2.36%
24,730,680
07/30/2026
23.81
24.37
22.99
23.76
-4.04%
16,208,963
07/29/2026
24.34
25.56
24.21
24.76
+1.56%
20,249,094
07/28/2026
23.15
24.58
22.65
24.38
+6.28%
18,321,461
07/27/2026
21.89
22.96
21.62
22.94
+8.62%
14,701,325
07/24/2026
20.40
21.31
20.37
21.12
+5.60%
14,241,182
07/23/2026
21.69
21.78
19.90
20.00
-6.85%
16,407,960
07/22/2026
22.00
22.04
20.90
21.47
-2.10%
13,486,033
07/21/2026
23.35
23.81
21.76
21.93
-8.70%
30,302,697
07/20/2026
23.33
24.87
23.14
24.02
+0.29%
17,501,825
07/17/2026
22.93
24.39
22.88
23.95
+2.31%
28,828,438
07/16/2026
24.20
24.35
22.22
23.41
-0.38%
17,051,936
07/15/2026
24.15
24.28
23.04
23.50
-1.51%
15,183,560
07/14/2026
22.04
24.87
21.42
23.86
+0.89%
33,220,814
07/13/2026
21.57
23.89
21.55
23.65
+12.03%
29,817,617
07/10/2026
22.85
23.11
20.97
21.11
-5.17%
18,031,072
07/09/2026
20.67
22.34
20.44
22.26
+2.72%
37,103,799
07/08/2026
21.81
22.24
21.34
21.67
-2.34%
32,770,638
07/07/2026
22.33
23.42
21.80
22.19
+5.27%
26,904,164
07/06/2026
20.76
21.76
20.08
21.08
-1.22%
12,346,959
07/02/2026
19.49
21.88
19.26
21.34
+9.49%
25,634,950
07/01/2026
18.65
20.05
18.61
19.49
+7.74%
16,520,703
06/30/2026
18.86
19.27
17.94
18.09
-5.19%
16,823,730
06/29/2026
19.05
19.30
18.52
19.08
+2.47%
18,708,567
06/26/2026
16.91
18.66
16.81
18.62
+10.57%
32,174,362
06/25/2026
18.21
18.27
16.80
16.84
-9.66%
25,208,616
06/24/2026
18.91
19.50
18.35
18.64
-1.84%
17,705,115
06/23/2026
19.01
20.03
18.95
18.99
-0.47%
16,882,346
06/22/2026
18.50
20.13
18.32
19.08
+1.06%
17,056,751
06/18/2026
18.95
19.18
18.29
18.88
+1.23%
20,671,205
06/17/2026
18.95
19.86
18.23
18.65
+3.73%
29,751,285
06/16/2026
18.28
18.50
17.88
17.98
-2.86%
12,867,041
06/15/2026
18.87
19.40
18.47
18.51
-0.16%
18,380,966
06/12/2026
18.98
19.13
17.83
18.54
-4.14%
23,455,395
06/11/2026
19.47
19.73
18.75
19.34
-2.27%
20,113,667
06/10/2026
19.71
20.63
19.61
19.79
-3.42%
12,604,496
06/09/2026
20.69
21.13
19.77
20.49
-2.89%
16,639,752
06/08/2026
21.60
21.94
21.06
21.10
-2.99%
11,073,697
06/05/2026
22.44
22.66
21.26
21.75
-3.38%
16,435,761
06/04/2026
23.50
23.60
22.43
22.51
-1.23%
14,246,184
06/03/2026
23.90
23.90
22.28
22.79
-6.18%
14,775,930
06/02/2026
25.52
25.92
24.00
24.29
-10.44%
20,362,030
06/01/2026
26.31
27.74
25.35
27.12
+6.35%
23,457,074
05/29/2026
23.39
25.76
22.83
25.50
+8.70%
32,656,338
05/28/2026
21.70
23.75
21.36
23.46
+9.93%
18,797,704
05/27/2026
21.58
22.43
21.09
21.34
-2.82%
15,994,274
05/26/2026
22.70
23.05
21.84
21.96
-3.30%
14,049,474
05/22/2026
21.87
23.09
21.78
22.71
+5.19%
16,884,705
05/21/2026
22.30
22.65
21.41
21.59
-4.38%
15,956,281
05/20/2026
22.43
22.85
21.78
22.58
-2.97%
17,590,825
05/19/2026
24.60
25.84
23.09
23.27
-4.47%
34,473,103
05/18/2026
22.14
24.41
21.60
24.36
+6.28%
39,321,146
05/15/2026
22.28
23.93
21.31
22.92
+13.24%
77,424,651
05/14/2026
19.85
20.45
19.05
20.24
+6.86%
49,141,813
05/14/2026
$0.10 Earnings
05/13/2026
19.17
19.31
18.52
18.94
-2.02%
13,430,049