FIG
FIGMA-A (FIG)
NYSE
$22.16+$1.05 (+4.95%)
Price as of Jul 13, 2026 9:39 AM EDT
  • $9.4B
    Market Cap
  • -11.40%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +6.67%
    Low Price$16.84
    High Price$22.26
  • 3 Months
    +16.24%
    Low Price$16.84
    High Price$27.12
  • 1 Year
    -11.40%
    Low Price$16.84
    High Price$122.00
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
20.00
20.03
19.16
19.33
-3.59%
10,118,838
05/11/2026
20.50
21.19
19.61
20.05
-2.95%
14,187,945
05/08/2026
20.00
20.88
19.63
20.66
+0.49%
10,563,647
05/07/2026
20.21
21.50
20.09
20.56
+6.58%
18,444,486
05/06/2026
19.35
19.64
18.79
19.29
-0.67%
15,419,428
05/05/2026
20.04
20.04
18.99
19.42
-2.71%
12,728,641
05/04/2026
18.74
20.66
18.70
19.96
+6.51%
19,307,335
05/01/2026
18.73
19.28
18.26
18.74
+5.88%
24,134,212
04/30/2026
16.72
18.00
16.60
17.70
+4.98%
13,547,963
04/29/2026
17.13
17.25
16.68
16.86
-1.86%
10,767,378
04/28/2026
17.50
17.69
17.14
17.18
-0.75%
9,870,171
04/27/2026
17.35
17.81
17.02
17.31
-0.92%
10,729,532
04/24/2026
17.35
17.50
16.69
17.47
+0.87%
20,942,078
04/23/2026
18.50
18.56
16.80
17.32
-9.65%
23,425,557
04/22/2026
18.91
19.60
18.80
19.17
+2.40%
10,642,158
04/21/2026
19.00
20.33
18.66
18.72
-1.53%
21,952,588
04/20/2026
18.69
19.33
18.50
19.01
+0.48%
13,531,332
04/17/2026
20.97
21.45
18.61
18.92
-6.89%
37,423,982
04/16/2026
21.24
21.30
19.30
20.32
-0.10%
21,745,443
04/15/2026
18.97
20.48
18.62
20.34
+10.42%
18,388,660
04/14/2026
19.55
20.25
17.65
18.42
-3.96%
23,762,373
04/13/2026
18.12
19.41
17.75
19.18
+5.62%
14,804,048
04/10/2026
19.08
19.15
17.73
18.16
-4.82%
16,567,135
04/09/2026
20.01
20.22
18.78
19.08
-5.31%
15,766,185
04/08/2026
22.50
23.15
20.13
20.15
-4.91%
15,415,296
04/07/2026
21.19
21.50
20.67
21.19
-1.07%
6,702,965
04/06/2026
21.38
21.70
21.05
21.42
+0.71%
5,686,889
04/02/2026
20.46
21.43
19.70
21.27
+4.16%
8,354,683
04/01/2026
21.49
21.56
20.30
20.42
-3.41%
9,332,957
03/31/2026
20.31
21.46
20.10
21.14
+4.86%
13,270,096
03/30/2026
20.21
20.60
19.83
20.16
-0.15%
7,983,649
03/27/2026
21.61
21.63
19.82
20.19
-8.85%
16,960,458
03/26/2026
20.99
22.43
20.91
22.15
+5.03%
12,794,709
03/25/2026
22.25
22.45
20.72
21.09
-3.57%
15,447,814
03/24/2026
22.65
22.91
21.31
21.87
-5.73%
22,875,063
03/23/2026
23.80
24.18
22.75
23.20
-2.23%
14,347,643
03/20/2026
23.85
24.17
23.05
23.73
-2.02%
18,149,926
03/19/2026
25.00
25.72
23.53
24.22
-4.12%
19,230,120
03/18/2026
27.09
27.32
24.85
25.26
-7.98%
17,146,227
03/17/2026
27.02
27.96
27.00
27.45
+1.07%
6,134,691
03/16/2026
26.32
27.20
26.24
27.16
+4.34%
8,788,735
03/13/2026
26.20
26.77
25.43
26.03
-0.53%
9,088,016
03/12/2026
27.89
28.50
26.14
26.17
-6.00%
9,542,983
03/11/2026
28.60
29.77
27.66
27.84
-1.80%
8,962,961
03/10/2026
30.10
30.30
28.24
28.35
-6.99%
10,291,995
03/09/2026
28.70
30.66
28.59
30.48
+4.71%
12,913,275
03/06/2026
29.61
29.70
28.72
29.11
-3.93%
8,577,928
03/05/2026
29.58
31.94
29.15
30.30
+2.23%
14,166,636
03/04/2026
30.57
31.30
29.52
29.64
-3.58%
12,027,291
03/03/2026
28.47
30.90
27.95
30.74
+4.95%
12,243,966
03/02/2026
28.50
29.89
28.28
29.29
-0.34%
12,043,709
02/27/2026
28.59
29.97
28.50
29.39
-2.75%
13,065,841
02/26/2026
30.42
32.65
29.87
30.22
-3.27%
26,026,576
02/25/2026
28.48
31.64
28.48
31.24
+13.89%
28,113,709
02/24/2026
24.75
27.52
24.74
27.43
+10.83%
23,545,438
02/23/2026
25.20
25.23
23.45
24.75
-5.14%
26,505,051
02/20/2026
25.49
28.42
25.07
26.09
+0.89%
42,577,660
02/19/2026
26.00
26.50
23.28
25.86
+6.90%
65,989,887
02/18/2026
23.11
24.85
22.84
24.19
+4.72%
25,278,148