Figma, Inc. (FIG) stock
FIGNYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/30218% above fair value
$21.65−0.67 (-3.00%)
Close on Oct 30, 2026Market cap $11.54BP/E –Yield –
Price history
Figma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.65
-3.00% on the day
52-week range
$16.60 – $50.42
-57.1% from the high
Change over 52 weeks
-55.7%
From $48.84 on Oct 30, 2025
Average volume
16.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.23 | $22.29 | $21.00 | $21.65 | -3.00% | 9,656,409 |
| Oct 29, 2026 | $22.46 | $22.76 | $22.02 | $22.32 | -3.83% | 8,638,919 |
| Oct 28, 2026 | $22.82 | $23.30 | $22.73 | $23.21 | +1.00% | 8,421,352 |
| Oct 27, 2026 | $23.20 | $23.35 | $22.67 | $22.98 | -2.30% | 9,620,722 |
| Oct 26, 2026 | $24.56 | $24.56 | $23.07 | $23.52 | -4.55% | 8,517,174 |
| Oct 23, 2026 | $24.00 | $24.88 | $23.97 | $24.64 | +2.24% | 11,637,570 |
| Oct 22, 2026 | $23.18 | $24.38 | $22.95 | $24.10 | +4.87% | 14,463,540 |
| Oct 21, 2026 | $22.79 | $23.49 | $22.49 | $22.98 | +1.19% | 7,603,418 |
| Oct 20, 2026 | $21.78 | $23.26 | $21.56 | $22.71 | +5.43% | 15,122,660 |
| Oct 19, 2026 | $21.30 | $21.85 | $21.14 | $21.54 | +0.23% | 6,379,348 |
| Oct 16, 2026 | $23.30 | $23.53 | $21.33 | $21.49 | -6.52% | 9,254,550 |
| Oct 15, 2026 | $21.31 | $23.09 | $21.25 | $22.99 | +7.03% | 14,702,770 |
| Oct 14, 2026 | $21.39 | $21.94 | $21.08 | $21.48 | -1.29% | 12,475,000 |
| Oct 13, 2026 | $22.09 | $23.05 | $21.76 | $21.76 | -0.91% | 12,282,750 |
| Oct 12, 2026 | $22.23 | $22.29 | $21.39 | $21.96 | -2.40% | 9,125,954 |
| Oct 9, 2026 | $22.71 | $23.19 | $22.23 | $22.50 | -0.57% | 7,799,882 |
| Oct 8, 2026 | $21.62 | $22.67 | $21.45 | $22.63 | +4.67% | 10,579,590 |
| Oct 7, 2026 | $22.02 | $22.29 | $21.24 | $21.62 | -1.41% | 5,704,414 |
| Oct 6, 2026 | $22.21 | $22.32 | $21.80 | $21.93 | -0.36% | 6,759,920 |
| Oct 5, 2026 | $21.25 | $22.06 | $21.08 | $22.01 | +3.04% | 7,726,450 |
| Oct 2, 2026 | $21.75 | $21.75 | $21.01 | $21.36 | -0.97% | 7,927,050 |
| Oct 1, 2026 | $21.70 | $22.03 | $20.92 | $21.57 | +2.62% | 10,993,740 |
| Sep 30, 2026 | $20.78 | $21.55 | $20.67 | $21.02 | +1.45% | 10,538,590 |
| Sep 29, 2026 | $20.23 | $20.82 | $19.86 | $20.72 | +2.32% | 11,148,730 |
| Sep 28, 2026 | $20.30 | $20.54 | $19.58 | $20.25 | -2.88% | 10,201,880 |
| Sep 25, 2026 | $21.25 | $21.65 | $20.80 | $20.85 | -2.30% | 10,433,070 |
| Sep 24, 2026 | $21.62 | $22.00 | $21.12 | $21.34 | -1.93% | 10,739,080 |
| Sep 23, 2026 | $21.77 | $22.48 | $21.67 | $21.76 | -0.18% | 8,946,501 |
| Sep 22, 2026 | $23.17 | $23.19 | $21.07 | $21.80 | -2.37% | 18,423,930 |
| Sep 21, 2026 | $22.85 | $22.99 | $22.24 | $22.33 | -1.59% | 10,842,730 |
| Sep 18, 2026 | $23.51 | $23.59 | $22.56 | $22.69 | -2.58% | 33,913,580 |
| Sep 17, 2026 | $23.03 | $23.63 | $22.75 | $23.29 | +1.00% | 8,378,688 |
| Sep 16, 2026 | $23.46 | $23.70 | $22.66 | $23.06 | -3.43% | 11,326,230 |
| Sep 15, 2026 | $23.54 | $24.79 | $23.48 | $23.88 | -0.13% | 8,486,956 |
| Sep 14, 2026 | $24.00 | $24.28 | $23.15 | $23.91 | +3.06% | 14,381,820 |
| Sep 11, 2026 | $21.90 | $23.36 | $21.80 | $23.20 | +4.79% | 13,544,510 |
| Sep 10, 2026 | $21.96 | $22.58 | $21.62 | $22.14 | +0.59% | 16,774,140 |
| Sep 9, 2026 | $23.05 | $23.14 | $21.83 | $22.01 | -3.25% | 17,918,810 |
| Sep 8, 2026 | $24.00 | $24.10 | $22.57 | $22.75 | -5.68% | 19,428,480 |
| Sep 4, 2026 | $24.69 | $25.02 | $23.90 | $24.12 | -4.36% | 16,510,720 |
| Sep 3, 2026 | $26.36 | $26.75 | $25.13 | $25.22 | -1.98% | 16,821,600 |
| Sep 2, 2026 | $26.78 | $27.24 | $25.68 | $25.73 | -5.40% | 9,630,024 |
| Sep 1, 2026 | $27.06 | $28.39 | $26.57 | $27.20 | -1.05% | 10,645,290 |
| Aug 31, 2026 | $27.60 | $28.00 | $27.31 | $27.49 | -4.61% | 19,939,600 |
| Aug 28, 2026 | $30.18 | $30.92 | $28.77 | $28.82 | -5.88% | 19,101,090 |
| Aug 27, 2026 | $28.00 | $31.22 | $27.74 | $30.62 | +13.28% | 27,594,580 |
| Aug 26, 2026 | $26.03 | $27.42 | $25.63 | $27.03 | -0.88% | 10,282,050 |
| Aug 25, 2026 | $27.20 | $27.97 | $26.86 | $27.27 | -0.62% | 10,665,030 |
| Aug 24, 2026 | $26.97 | $27.60 | $26.63 | $27.44 | +1.25% | 8,378,159 |
| Aug 21, 2026 | $27.20 | $27.78 | $26.47 | $27.10 | -0.77% | 10,738,170 |
| Aug 20, 2026 | $27.11 | $28.03 | $26.84 | $27.31 | +1.94% | 15,444,900 |
| Aug 19, 2026 | $26.35 | $27.30 | $26.09 | $26.79 | +3.00% | 13,560,420 |
| Aug 18, 2026 | $25.25 | $26.47 | $25.25 | $26.01 | +4.08% | 13,818,110 |
| Aug 17, 2026 | $24.98 | $25.98 | $24.66 | $24.99 | -1.69% | 10,337,580 |
| Aug 14, 2026 | $26.29 | $26.50 | $25.23 | $25.42 | -3.53% | 12,500,400 |
| Aug 13, 2026 | $23.70 | $26.80 | $23.37 | $26.35 | +10.95% | 24,128,340 |
| Aug 12, 2026 | $24.32 | $24.96 | $23.41 | $23.75 | -4.50% | 14,039,600 |
| Aug 11, 2026 | $24.87 | $25.62 | $24.54 | $24.87 | -2.05% | 17,402,440 |
| Aug 10, 2026 | $22.90 | $25.46 | $22.80 | $25.39 | +9.02% | 25,637,090 |
| Aug 7, 2026 | $24.07 | $24.56 | $23.25 | $23.29 | -2.84% | 31,623,420 |
| Aug 6, 2026 | $23.23 | $24.63 | $22.14 | $23.97 | -14.85% | 53,408,010 |
| Aug 5, 2026 | $27.48 | $28.48 | $27.17 | $28.15 | +3.80% | 45,749,550 |
| Aug 4, 2026 | $24.71 | $27.31 | $24.50 | $27.12 | +8.83% | 26,804,930 |
| Aug 3, 2026 | $23.90 | $26.11 | $23.79 | $24.92 | +2.47% | 34,426,030 |
| Jul 31, 2026 | $23.49 | $25.05 | $23.10 | $24.32 | +2.36% | 24,730,680 |
| Jul 30, 2026 | $23.81 | $24.37 | $22.99 | $23.76 | -4.04% | 16,209,020 |
| Jul 29, 2026 | $24.34 | $25.56 | $24.21 | $24.76 | +1.56% | 20,250,290 |
| Jul 28, 2026 | $23.15 | $24.58 | $22.65 | $24.38 | +6.28% | 18,328,860 |
| Jul 27, 2026 | $21.89 | $22.96 | $21.62 | $22.94 | +8.62% | 14,701,820 |
| Jul 24, 2026 | $20.40 | $21.31 | $20.37 | $21.12 | +5.60% | 14,239,180 |
| Jul 23, 2026 | $21.69 | $21.78 | $19.90 | $20.00 | -6.85% | 16,406,100 |
| Jul 22, 2026 | $22.00 | $22.04 | $20.90 | $21.47 | -2.10% | 13,486,030 |
| Jul 21, 2026 | $23.35 | $23.81 | $21.76 | $21.93 | -8.70% | 30,302,710 |
| Jul 20, 2026 | $23.33 | $24.87 | $23.14 | $24.02 | +0.29% | 17,502,200 |
| Jul 17, 2026 | $22.93 | $24.39 | $22.88 | $23.95 | +2.31% | 28,828,850 |
| Jul 16, 2026 | $24.20 | $24.35 | $22.22 | $23.41 | -0.38% | 17,051,940 |
| Jul 15, 2026 | $24.15 | $24.28 | $23.04 | $23.50 | -1.51% | 15,183,560 |
| Jul 14, 2026 | $22.04 | $24.87 | $21.42 | $23.86 | +0.89% | 33,220,830 |
| Jul 13, 2026 | $21.57 | $23.89 | $21.55 | $23.65 | +12.03% | 29,817,620 |
| Jul 10, 2026 | $22.85 | $23.11 | $20.97 | $21.11 | -5.17% | 18,031,070 |
| Jul 9, 2026 | $20.67 | $22.34 | $20.44 | $22.26 | +2.72% | 37,103,800 |
| Jul 8, 2026 | $21.81 | $22.24 | $21.34 | $21.67 | -2.34% | 32,770,640 |
| Jul 7, 2026 | $22.33 | $23.42 | $21.80 | $22.19 | +5.27% | 26,904,160 |
| Jul 6, 2026 | $20.76 | $21.76 | $20.08 | $21.08 | -1.22% | 12,347,060 |
| Jul 2, 2026 | $19.49 | $21.88 | $19.26 | $21.34 | +9.49% | 25,634,950 |
| Jul 1, 2026 | $18.65 | $20.05 | $18.61 | $19.49 | +7.74% | 16,520,700 |
| Jun 30, 2026 | $18.86 | $19.27 | $17.94 | $18.09 | -5.19% | 16,823,730 |
| Jun 29, 2026 | $19.05 | $19.30 | $18.52 | $19.08 | +2.47% | 18,708,570 |
| Jun 26, 2026 | $16.91 | $18.66 | $16.81 | $18.62 | +10.57% | 32,174,460 |
| Jun 25, 2026 | $18.21 | $18.27 | $16.80 | $16.84 | -9.66% | 25,208,620 |
| Jun 24, 2026 | $18.91 | $19.50 | $18.35 | $18.64 | -1.84% | 17,705,110 |
| Jun 23, 2026 | $19.01 | $20.03 | $18.95 | $18.99 | -0.47% | 16,882,350 |
| Jun 22, 2026 | $18.50 | $20.13 | $18.32 | $19.08 | +1.06% | 17,056,750 |
| Jun 18, 2026 | $18.95 | $19.18 | $18.29 | $18.88 | +1.23% | 20,673,160 |
| Jun 17, 2026 | $18.95 | $19.86 | $18.23 | $18.65 | +3.73% | 29,751,390 |
| Jun 16, 2026 | $18.28 | $18.50 | $17.88 | $17.98 | -2.86% | 12,867,040 |
| Jun 15, 2026 | $18.87 | $19.40 | $18.47 | $18.51 | -0.16% | 18,381,110 |
| Jun 12, 2026 | $18.98 | $19.13 | $17.83 | $18.54 | -4.14% | 23,454,390 |
| Jun 11, 2026 | $19.47 | $19.73 | $18.75 | $19.34 | -2.27% | 20,113,670 |
| Jun 10, 2026 | $19.71 | $20.63 | $19.61 | $19.79 | -3.42% | 12,604,500 |
| Jun 9, 2026 | $20.69 | $21.13 | $19.77 | $20.49 | -2.89% | 16,639,750 |
| Jun 8, 2026 | $21.60 | $21.94 | $21.06 | $21.10 | -2.99% | 11,074,250 |
| Jun 5, 2026 | $22.44 | $22.66 | $21.26 | $21.75 | -3.38% | 16,435,760 |
| Jun 4, 2026 | $23.50 | $23.60 | $22.43 | $22.51 | -1.23% | 14,246,180 |
| Jun 3, 2026 | $23.90 | $23.90 | $22.28 | $22.79 | -6.18% | 14,778,700 |
| Jun 2, 2026 | $25.52 | $25.92 | $24.00 | $24.29 | -10.44% | 20,362,030 |
| Jun 1, 2026 | $26.31 | $27.74 | $25.35 | $27.12 | +6.35% | 23,457,340 |
| May 29, 2026 | $23.39 | $25.76 | $22.83 | $25.50 | +8.70% | 32,656,340 |
| May 28, 2026 | $21.70 | $23.75 | $21.36 | $23.46 | +9.93% | 18,798,170 |
| May 27, 2026 | $21.58 | $22.43 | $21.09 | $21.34 | -2.82% | 15,994,270 |
| May 26, 2026 | $22.70 | $23.05 | $21.84 | $21.96 | -3.30% | 14,049,590 |
| May 22, 2026 | $21.87 | $23.09 | $21.78 | $22.71 | +5.19% | 16,884,700 |
| May 21, 2026 | $22.30 | $22.65 | $21.41 | $21.59 | -4.38% | 15,986,860 |
| May 20, 2026 | $22.43 | $22.85 | $21.78 | $22.58 | -2.97% | 17,590,790 |
| May 19, 2026 | $24.60 | $25.84 | $23.09 | $23.27 | -4.47% | 34,473,100 |
| May 18, 2026 | $22.14 | $24.41 | $21.60 | $24.36 | +6.28% | 39,321,690 |
| May 15, 2026 | $22.28 | $23.93 | $21.31 | $22.92 | +13.24% | 77,424,650 |
| May 14, 2026 | $19.85 | $20.45 | $19.05 | $20.24 | +6.86% | 49,141,810 |
| May 13, 2026 | $19.17 | $19.31 | $18.52 | $18.94 | -2.02% | 13,430,050 |
| May 12, 2026 | $20.00 | $20.03 | $19.16 | $19.33 | -3.59% | 10,118,840 |
| May 11, 2026 | $20.50 | $21.19 | $19.61 | $20.05 | -2.95% | 14,182,350 |
| May 8, 2026 | $20.00 | $20.88 | $19.63 | $20.66 | +0.49% | 10,563,650 |
| May 7, 2026 | $20.21 | $21.50 | $20.09 | $20.56 | +6.58% | 18,444,490 |
| May 6, 2026 | $19.35 | $19.64 | $18.79 | $19.29 | -0.67% | 15,420,310 |
| May 5, 2026 | $20.04 | $20.04 | $18.99 | $19.42 | -2.71% | 12,728,640 |
| May 4, 2026 | $18.74 | $20.66 | $18.70 | $19.96 | +6.51% | 19,307,350 |
| May 1, 2026 | $18.73 | $19.28 | $18.26 | $18.74 | +5.88% | 24,134,210 |
| Apr 30, 2026 | $16.72 | $18.00 | $16.60 | $17.70 | +4.98% | 13,547,960 |
| Apr 29, 2026 | $17.13 | $17.25 | $16.68 | $16.86 | -1.86% | 10,767,380 |
| Apr 28, 2026 | $17.50 | $17.69 | $17.14 | $17.18 | -0.75% | 9,870,172 |
| Apr 27, 2026 | $17.35 | $17.81 | $17.02 | $17.31 | -0.92% | 10,729,690 |
| Apr 24, 2026 | $17.35 | $17.50 | $16.69 | $17.47 | +0.87% | 20,942,080 |
| Apr 23, 2026 | $18.50 | $18.56 | $16.80 | $17.32 | -9.65% | 23,425,560 |
| Apr 22, 2026 | $18.91 | $19.60 | $18.80 | $19.17 | +2.40% | 10,642,160 |
| Apr 21, 2026 | $19.00 | $20.33 | $18.66 | $18.72 | -1.53% | 21,954,550 |
| Apr 20, 2026 | $18.69 | $19.33 | $18.50 | $19.01 | +0.48% | 13,533,400 |
| Apr 17, 2026 | $20.97 | $21.45 | $18.61 | $18.92 | -6.89% | 37,423,980 |
| Apr 16, 2026 | $21.24 | $21.30 | $19.30 | $20.32 | -0.10% | 21,745,440 |
| Apr 15, 2026 | $18.97 | $20.48 | $18.62 | $20.34 | +10.42% | 18,388,660 |
| Apr 14, 2026 | $19.55 | $20.25 | $17.65 | $18.42 | -3.96% | 23,762,370 |
| Apr 13, 2026 | $18.12 | $19.41 | $17.75 | $19.18 | +5.62% | 14,804,890 |
| Apr 10, 2026 | $19.08 | $19.15 | $17.73 | $18.16 | -4.82% | 16,568,020 |
| Apr 9, 2026 | $20.01 | $20.22 | $18.78 | $19.08 | -5.31% | 15,769,800 |
| Apr 8, 2026 | $22.50 | $23.15 | $20.13 | $20.15 | -4.91% | 15,415,300 |
| Apr 7, 2026 | $21.19 | $21.50 | $20.67 | $21.19 | -1.07% | 6,702,965 |
| Apr 6, 2026 | $21.38 | $21.70 | $21.05 | $21.42 | +0.71% | 5,686,889 |
| Apr 2, 2026 | $20.46 | $21.43 | $19.70 | $21.27 | +4.16% | 8,354,683 |
| Apr 1, 2026 | $21.49 | $21.56 | $20.30 | $20.42 | -3.41% | 9,332,957 |
| Mar 31, 2026 | $20.31 | $21.46 | $20.10 | $21.14 | +4.86% | 13,270,100 |
| Mar 30, 2026 | $20.21 | $20.60 | $19.83 | $20.16 | -0.15% | 7,983,649 |
| Mar 27, 2026 | $21.61 | $21.63 | $19.82 | $20.19 | -8.85% | 16,960,460 |
| Mar 26, 2026 | $20.99 | $22.43 | $20.91 | $22.15 | +5.03% | 12,794,710 |
| Mar 25, 2026 | $22.25 | $22.45 | $20.72 | $21.09 | -3.57% | 15,447,810 |
| Mar 24, 2026 | $22.65 | $22.91 | $21.31 | $21.87 | -5.73% | 22,875,060 |
| Mar 23, 2026 | $23.80 | $24.18 | $22.75 | $23.20 | -2.23% | 14,347,640 |
| Mar 20, 2026 | $23.85 | $24.17 | $23.05 | $23.73 | -2.02% | 18,151,460 |
| Mar 19, 2026 | $25.00 | $25.72 | $23.53 | $24.22 | -4.12% | 19,230,120 |
| Mar 18, 2026 | $27.09 | $27.32 | $24.85 | $25.26 | -7.98% | 17,146,230 |
| Mar 17, 2026 | $27.02 | $27.96 | $27.00 | $27.45 | +1.07% | 6,134,935 |
| Mar 16, 2026 | $26.32 | $27.20 | $26.24 | $27.16 | +4.34% | 8,788,735 |
| Mar 13, 2026 | $26.20 | $26.77 | $25.43 | $26.03 | -0.53% | 9,088,016 |
| Mar 12, 2026 | $27.89 | $28.50 | $26.14 | $26.17 | -6.00% | 9,542,983 |
| Mar 11, 2026 | $28.60 | $29.77 | $27.66 | $27.84 | -1.80% | 8,962,961 |
| Mar 10, 2026 | $30.10 | $30.30 | $28.24 | $28.35 | -6.99% | 10,292,000 |
| Mar 9, 2026 | $28.70 | $30.66 | $28.59 | $30.48 | +4.71% | 12,913,280 |
| Mar 6, 2026 | $29.61 | $29.70 | $28.72 | $29.11 | -3.93% | 8,577,928 |
| Mar 5, 2026 | $29.58 | $31.94 | $29.15 | $30.30 | +2.23% | 14,166,640 |
| Mar 4, 2026 | $30.57 | $31.30 | $29.52 | $29.64 | -3.58% | 12,027,290 |
| Mar 3, 2026 | $28.47 | $30.90 | $27.95 | $30.74 | +4.95% | 12,243,970 |
| Mar 2, 2026 | $28.50 | $29.89 | $28.28 | $29.29 | -0.34% | 12,043,710 |
| Feb 27, 2026 | $28.59 | $29.97 | $28.50 | $29.39 | -2.75% | 13,065,840 |
| Feb 26, 2026 | $30.42 | $32.65 | $29.87 | $30.22 | -3.27% | 26,026,580 |
| Feb 25, 2026 | $28.48 | $31.64 | $28.48 | $31.24 | +13.89% | 28,113,710 |
| Feb 24, 2026 | $24.75 | $27.52 | $24.74 | $27.43 | +10.83% | 23,545,440 |
| Feb 23, 2026 | $25.20 | $25.23 | $23.45 | $24.75 | -5.14% | 26,505,050 |
| Feb 20, 2026 | $25.49 | $28.42 | $25.07 | $26.09 | +0.89% | 42,577,660 |
| Feb 19, 2026 | $26.00 | $26.50 | $23.28 | $25.86 | +6.90% | 65,989,890 |
| Feb 18, 2026 | $23.11 | $24.85 | $22.84 | $24.19 | +4.72% | 25,278,150 |
| Feb 17, 2026 | $23.00 | $23.58 | $21.97 | $23.10 | +2.53% | 12,748,240 |
| Feb 13, 2026 | $22.47 | $23.37 | $22.17 | $22.53 | +2.32% | 9,365,177 |
| Feb 12, 2026 | $22.60 | $22.84 | $21.15 | $22.02 | -2.44% | 9,605,399 |
| Feb 11, 2026 | $23.68 | $23.69 | $22.17 | $22.57 | -6.35% | 12,262,360 |
| Feb 10, 2026 | $22.23 | $25.17 | $21.90 | $24.10 | +8.90% | 27,066,920 |
| Feb 9, 2026 | $21.54 | $22.43 | $20.94 | $22.13 | +0.64% | 8,852,053 |
| Feb 6, 2026 | $22.53 | $22.95 | $20.95 | $21.99 | -0.95% | 12,071,610 |
| Feb 5, 2026 | $21.83 | $22.97 | $21.42 | $22.20 | -1.38% | 25,140,340 |
| Feb 4, 2026 | $21.02 | $22.72 | $19.85 | $22.51 | +5.24% | 24,193,960 |
| Feb 3, 2026 | $23.40 | $23.42 | $20.94 | $21.39 | -10.88% | 25,595,890 |
| Feb 2, 2026 | $25.67 | $25.82 | $23.99 | $24.00 | -7.41% | 14,686,720 |
| Jan 30, 2026 | $27.00 | $27.12 | $25.91 | $25.92 | -4.25% | 9,106,346 |
| Jan 29, 2026 | $29.64 | $29.78 | $26.75 | $27.07 | -9.95% | 11,330,840 |
| Jan 28, 2026 | $28.85 | $30.26 | $28.31 | $30.06 | +5.62% | 7,587,034 |
| Jan 27, 2026 | $29.05 | $29.29 | $27.98 | $28.46 | -2.43% | 6,393,430 |
| Jan 26, 2026 | $28.94 | $29.69 | $28.22 | $29.17 | +0.83% | 6,760,355 |
| Jan 23, 2026 | $28.25 | $29.48 | $27.87 | $28.93 | +1.79% | 6,581,159 |
| Jan 22, 2026 | $27.45 | $28.92 | $27.07 | $28.42 | +4.99% | 12,308,940 |
| Jan 21, 2026 | $27.71 | $27.86 | $26.79 | $27.07 | -2.49% | 11,862,910 |
| Jan 20, 2026 | $28.18 | $28.79 | $27.48 | $27.76 | -6.12% | 14,621,780 |
| Jan 16, 2026 | $31.55 | $31.55 | $29.48 | $29.57 | -6.42% | 14,904,600 |
| Jan 15, 2026 | $32.30 | $32.47 | $31.60 | $31.60 | -2.35% | 7,897,298 |
| Jan 14, 2026 | $33.86 | $34.14 | $32.07 | $32.36 | -3.58% | 8,960,324 |
| Jan 13, 2026 | $36.09 | $36.54 | $33.03 | $33.56 | -7.80% | 14,265,800 |
| Jan 12, 2026 | $37.10 | $37.77 | $36.05 | $36.40 | -2.49% | 5,117,267 |
| Jan 9, 2026 | $37.19 | $38.05 | $35.97 | $37.33 | +0.16% | 4,021,687 |
| Jan 8, 2026 | $37.16 | $37.78 | $36.15 | $37.27 | +0.03% | 3,881,533 |
| Jan 7, 2026 | $36.83 | $37.90 | $36.44 | $37.26 | -0.61% | 3,169,788 |
| Jan 6, 2026 | $36.80 | $37.50 | $35.71 | $37.49 | +1.13% | 4,985,077 |
| Jan 5, 2026 | $38.10 | $38.54 | $36.30 | $37.07 | -1.44% | 7,240,933 |
| Jan 2, 2026 | $38.00 | $38.17 | $36.23 | $37.61 | +0.64% | 5,350,298 |
| Dec 31, 2025 | $37.05 | $37.65 | $36.53 | $37.37 | -0.69% | 5,020,669 |
| Dec 30, 2025 | $37.75 | $38.40 | $37.47 | $37.63 | -0.53% | 3,604,663 |
| Dec 29, 2025 | $37.77 | $38.68 | $37.66 | $37.83 | -1.84% | 3,631,628 |
| Dec 26, 2025 | $39.26 | $39.37 | $37.88 | $38.54 | -0.82% | 3,281,988 |
| Dec 24, 2025 | $38.30 | $38.93 | $38.11 | $38.86 | +1.22% | 1,552,759 |
| Dec 23, 2025 | $38.60 | $38.87 | $37.41 | $38.39 | -2.19% | 3,861,056 |
| Dec 22, 2025 | $40.00 | $40.18 | $38.82 | $39.25 | -0.58% | 4,575,798 |
| Dec 19, 2025 | $37.70 | $39.50 | $37.44 | $39.48 | +6.73% | 5,513,891 |
| Dec 18, 2025 | $37.88 | $38.49 | $36.57 | $36.99 | -0.99% | 5,574,374 |
| Dec 17, 2025 | $36.00 | $37.80 | $35.86 | $37.36 | +3.95% | 6,076,497 |
| Dec 16, 2025 | $34.66 | $36.18 | $34.66 | $35.94 | +2.45% | 4,747,848 |
| Dec 15, 2025 | $35.81 | $35.91 | $33.93 | $35.08 | -2.74% | 7,219,429 |
| Dec 12, 2025 | $38.67 | $38.68 | $36.01 | $36.07 | -6.77% | 5,021,802 |
| Dec 11, 2025 | $38.91 | $38.91 | $37.81 | $38.69 | -1.45% | 4,020,558 |
| Dec 10, 2025 | $38.35 | $40.28 | $38.13 | $39.26 | +2.05% | 6,343,591 |
| Dec 9, 2025 | $37.32 | $39.01 | $36.99 | $38.47 | +2.18% | 4,096,820 |
| Dec 8, 2025 | $38.00 | $38.07 | $36.64 | $37.65 | -0.84% | 4,985,442 |
| Dec 5, 2025 | $38.40 | $38.83 | $37.40 | $37.97 | -1.91% | 5,004,804 |
| Dec 4, 2025 | $37.32 | $39.15 | $36.70 | $38.71 | +3.59% | 6,476,091 |
| Dec 3, 2025 | $36.28 | $37.50 | $35.33 | $37.37 | +3.29% | 4,053,145 |
| Dec 2, 2025 | $36.10 | $36.86 | $35.83 | $36.18 | +1.37% | 5,091,779 |
| Dec 1, 2025 | $35.10 | $36.10 | $34.26 | $35.69 | -0.78% | 6,044,628 |
| Nov 28, 2025 | $36.26 | $36.55 | $35.60 | $35.97 | -0.44% | 2,927,822 |
| Nov 26, 2025 | $35.60 | $36.45 | $34.82 | $36.13 | +1.77% | 4,800,523 |
| Nov 25, 2025 | $35.01 | $35.63 | $33.50 | $35.50 | +0.08% | 5,388,310 |
| Nov 24, 2025 | $34.37 | $35.72 | $33.35 | $35.47 | +3.38% | 7,173,870 |
| Nov 21, 2025 | $33.55 | $34.56 | $32.83 | $34.31 | +2.20% | 7,307,342 |
| Nov 20, 2025 | $36.41 | $36.89 | $33.42 | $33.57 | -6.07% | 8,622,454 |
| Nov 19, 2025 | $36.59 | $36.70 | $35.50 | $35.74 | -2.77% | 6,637,141 |
| Nov 18, 2025 | $36.48 | $37.33 | $35.72 | $36.76 | -1.66% | 9,129,227 |
| Nov 17, 2025 | $37.80 | $38.53 | $36.56 | $37.38 | -2.98% | 14,106,750 |
| Nov 14, 2025 | $40.00 | $41.24 | $38.53 | $38.53 | -5.00% | 8,574,128 |
| Nov 13, 2025 | $43.21 | $43.32 | $40.02 | $40.56 | -7.82% | 10,436,000 |
| Nov 12, 2025 | $44.24 | $45.42 | $43.41 | $44.00 | -1.08% | 5,308,954 |
| Nov 11, 2025 | $43.83 | $44.98 | $42.90 | $44.48 | +0.14% | 9,644,496 |
| Nov 10, 2025 | $44.75 | $44.83 | $42.24 | $44.42 | +0.38% | 12,845,060 |
| Nov 7, 2025 | $44.52 | $45.02 | $43.00 | $44.25 | -3.76% | 32,071,000 |
| Nov 6, 2025 | $45.82 | $46.79 | $43.00 | $45.98 | +4.48% | 20,916,670 |
| Nov 5, 2025 | $46.12 | $46.54 | $43.80 | $44.01 | -3.93% | 14,285,490 |
| Nov 4, 2025 | $46.35 | $48.69 | $45.44 | $45.81 | -4.90% | 7,701,246 |
| Nov 3, 2025 | $49.95 | $50.04 | $47.43 | $48.17 | -3.35% | 8,654,474 |
| Oct 31, 2025 | $48.47 | $50.30 | $46.88 | $49.84 | +2.05% | 8,198,981 |
| Oct 30, 2025 | $50.07 | $50.42 | $48.68 | $48.84 | -3.88% | 6,417,380 |
| Oct 29, 2025 | $52.10 | $52.64 | $50.21 | $50.81 | -2.08% | 5,824,525 |
| Oct 28, 2025 | $54.75 | $54.75 | $51.82 | $51.89 | -2.35% | 4,810,107 |
| Oct 27, 2025 | $54.48 | $55.27 | $52.73 | $53.14 | -0.41% | 4,333,207 |
| Oct 24, 2025 | $54.55 | $55.48 | $53.00 | $53.36 | +0.02% | 4,439,751 |
| Oct 23, 2025 | $53.36 | $53.68 | $52.00 | $53.35 | +1.02% | 3,545,840 |
| Oct 22, 2025 | $54.72 | $54.85 | $51.10 | $52.81 | -5.21% | 8,750,192 |
| Oct 21, 2025 | $55.88 | $57.25 | $54.92 | $55.71 | 0.00% | 5,368,193 |
| Oct 20, 2025 | $58.18 | $58.58 | $54.00 | $55.71 | – | 7,895,555 |
Seasonality
FIG return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.8% | 11.0% | -3.8% | -0.9% | 33.9% | -7.4% | 54.3% | -6.0% | -7.2% | -0.4% | -2.1% | -3.0% |
| Months up | 3 of 7 | 4 of 7 | 5 of 7 | 5 of 7 | 4 of 8 | 1 of 8 | 7 of 8 | 2 of 8 | 3 of 8 | 3 of 8 | 5 of 7 | 2 of 7 |
| 2026 | -30.6% | 13.4% | -28.1% | -16.3% | 44.1% | -29.1% | 34.4% | 13.0% | -23.5% | 3.0% | ||
| 2025 | 5.4% | -2.4% | 0.2% | 5.1% | 6.6% | 0.0% | 384.7% | -39.2% | -26.2% | -3.9% | -27.8% | 3.9% |
| 2024 | -0.2% | -1.1% | 0.7% | -2.2% | -3.8% | -2.7% | 0.6% | 1.2% | 0.8% | -2.8% | 8.5% | -8.6% |
| 2023 | 1.5% | -1.1% | 0.2% | 0.9% | -0.5% | -1.0% | 0.0% | -2.7% | -1.0% | -0.4% | 0.9% | 1.3% |
| 2022 | 223.3% | -7.3% | 8.5% | -2.3% | -4.8% | -0.4% | 3.4% | -4.6% | ||||
| 2018 | 0.0% | |||||||||||
| 2017 | 15.4% | 42.2% | -0.4% | 1.1% | -1.0% | 0.4% | 0.1% | -0.5% | 0.1% | -2.0% | 0.6% | -0.1% |
| 2016 | -17.8% | 13.2% | 0.7% | 4.1% | 5.9% | -12.5% | 12.2% | -1.6% | 1.2% | 2.2% | 2.6% | -6.2% |
| 2015 | 13.0% | 0.4% | 0.6% | -3.7% | -6.9% | -6.5% | -15.7% | -4.5% | 1.1% | -2.8% | -7.0% |