XNYS
Datos históricos de Figma, Inc.
Figma, Inc. · FIG
$22.46
▼ -0.04 (-0.18%)
Última operación · 10/10/2026, 18:05:06 UTC
- Variación en el periodo
- −63.15%
- Máximo
- US$70.40
- 10 de octubre de 2025
- Mínimo
- US$16.60
- 30 de abril de 2026
- Volumen medio diario
- 15.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.71 | 23.19 | 22.23 | 22.50 | −0.57% | 7.8 M |
| 8 oct 2026 | 21.62 | 22.67 | 21.45 | 22.63 | +4.67% | 10.58 M |
| 7 oct 2026 | 22.02 | 22.29 | 21.24 | 21.62 | −1.41% | 5.7 M |
| 6 oct 2026 | 22.21 | 22.32 | 21.80 | 21.93 | −0.36% | 6.76 M |
| 5 oct 2026 | 21.25 | 22.06 | 21.08 | 22.01 | +3.04% | 7.73 M |
| 2 oct 2026 | 21.75 | 21.75 | 21.01 | 21.36 | −0.97% | 7.93 M |
| 1 oct 2026 | 21.70 | 22.03 | 20.92 | 21.57 | +2.62% | 10.99 M |
| 30 sep 2026 | 20.78 | 21.55 | 20.67 | 21.02 | +1.45% | 10.54 M |
| 29 sep 2026 | 20.23 | 20.82 | 19.86 | 20.72 | +2.32% | 11.15 M |
| 28 sep 2026 | 20.30 | 20.54 | 19.58 | 20.25 | −2.88% | 10.2 M |
| 25 sep 2026 | 21.25 | 21.65 | 20.80 | 20.85 | −2.30% | 10.43 M |
| 24 sep 2026 | 21.62 | 22.00 | 21.12 | 21.34 | −1.93% | 10.74 M |
| 23 sep 2026 | 21.77 | 22.48 | 21.67 | 21.76 | −0.18% | 8.95 M |
| 22 sep 2026 | 23.17 | 23.19 | 21.07 | 21.80 | −2.37% | 18.42 M |
| 21 sep 2026 | 22.85 | 22.99 | 22.24 | 22.33 | −1.59% | 10.84 M |
| 18 sep 2026 | 23.51 | 23.59 | 22.56 | 22.69 | −2.58% | 33.91 M |
| 17 sep 2026 | 23.03 | 23.63 | 22.75 | 23.29 | +1.00% | 8.38 M |
| 16 sep 2026 | 23.46 | 23.70 | 22.66 | 23.06 | −3.43% | 11.33 M |
| 15 sep 2026 | 23.54 | 24.79 | 23.48 | 23.88 | −0.13% | 8.49 M |
| 14 sep 2026 | 24.00 | 24.28 | 23.15 | 23.91 | +3.06% | 14.38 M |
| 11 sep 2026 | 21.90 | 23.36 | 21.80 | 23.20 | +4.79% | 13.54 M |
| 10 sep 2026 | 21.96 | 22.58 | 21.62 | 22.14 | +0.59% | 16.77 M |
| 9 sep 2026 | 23.05 | 23.14 | 21.83 | 22.01 | −3.25% | 17.92 M |
| 8 sep 2026 | 24.00 | 24.10 | 22.57 | 22.75 | −5.68% | 19.43 M |
| 4 sep 2026 | 24.69 | 25.02 | 23.90 | 24.12 | −4.36% | 16.51 M |
| 3 sep 2026 | 26.36 | 26.75 | 25.13 | 25.22 | −1.98% | 16.82 M |
| 2 sep 2026 | 26.78 | 27.24 | 25.68 | 25.73 | −5.40% | 9.63 M |
| 1 sep 2026 | 27.06 | 28.39 | 26.57 | 27.20 | −1.05% | 10.65 M |
| 31 ago 2026 | 27.60 | 28.00 | 27.31 | 27.49 | −4.61% | 19.94 M |
| 28 ago 2026 | 30.18 | 30.92 | 28.77 | 28.82 | −5.88% | 19.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.