FIG
FIGMA-A (FIG)
NYSE
$27.11+$0.01 (+0.04%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $12.3B
    Market Cap
  • -64.94%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +23.58%
    Low Price$21.12
    High Price$28.15
  • 3 Months
    +25.52%
    Low Price$16.84
    High Price$28.15
  • 1 Year
    -64.94%
    Low Price$16.84
    High Price$71.26
Date
Open
High
Low
Close
Change (%)
Volume
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
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