Figma (Ondo Tokenized) Historical Data

FIGon Page 3
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 28.93
-0.11%
$ 254,044 $ 777,171
Mar 6, 2026 $ 28.95
-4.03%
$ 254,198 $ 1.09 million
Mar 5, 2026 $ 30.17
+1.77%
$ 264,941 $ 1.01 million
Mar 4, 2026 $ 29.65
-3.25%
$ 260,343 $ 894,226
Mar 3, 2026 $ 30.65
+4.33%
$ 269,160 $ 1.08 million
Mar 2, 2026 $ 29.36
+0.17%
$ 257,808 $ 1.16 million
Mar 1, 2026 $ 29.32
-0.07%
$ 257,446 $ 723,013
Feb 28, 2026 $ 29.34
+0.29%
$ 257,617 $ 725,728
Feb 27, 2026 $ 29.25
-1.35%
$ 256,868 $ 1.56 million
Feb 26, 2026 $ 29.68
-3.71%
$ 260,595 $ 1.85 million
Feb 25, 2026 $ 30.8
+11.59%
$ 270,488 $ 1.65 million
Feb 24, 2026 $ 27.61
+12.33%
$ 242,439 $ 2.01 million
Feb 23, 2026 $ 24.58
-5.79%
$ 215,824 $ 1.46 million
Feb 22, 2026 $ 26.09
-0.02%
$ 229,098 $ 725,181
Feb 21, 2026 $ 26.1
-0.04%
$ 229,192 $ 726,354
Feb 20, 2026 $ 26.13
+2.18%
$ 229,402 $ 2.02 million
Feb 19, 2026 $ 25.57
-8.52%
$ 224,422 $ 2.49 million
Feb 18, 2026 $ 24.58
+5.79%
$ 215,871 $ 1.89 million
Feb 17, 2026 $ 23.22
+2.98%
$ 204,031 $ 4.68 million
Feb 16, 2026 $ 22.55
-0.03%
$ 198,022 $ 724,944
Feb 15, 2026 $ 22.56
+0.00%
$ 198,095 $ 747,750
Feb 14, 2026 $ 22.56
+0.10%
$ 198,095 $ 725,766
Feb 13, 2026 $ 22.55
+2.33%
$ 197,974 $ 6.42 million
Feb 12, 2026 $ 22.03
-2.50%
$ 193,398 $ 6.4 million
Feb 11, 2026 $ 22.59
-7.04%
$ 198,358 $ 9.22 million
Feb 10, 2026 $ 24.3
+9.73%
$ 213,391 $ 11.06 million
Feb 9, 2026 $ 22.15
+2.98%
$ 194,423 $ 3.02 million
Feb 8, 2026 $ 21.51
+0.00%
$ 188,875 $ 154,996
Feb 7, 2026 $ 21.51
-0.23%
$ 188,875 $ 180,845
Feb 6, 2026 $ 21.56
-1.81%
$ 189,314 $ 3.11 million
Feb 5, 2026 $ 21.96
-2.62%
$ 192,850 $ 14.1 million
Feb 4, 2026 $ 22.55
+5.00%
$ 198,047 $ 10.33 million
Feb 3, 2026 $ 21.48
-11.31%
$ 188,572 $ 7.77 million
Feb 2, 2026 $ 24.21
-6.73%
$ 212,575 $ 5.81 million
Feb 1, 2026 $ 25.96
+0.04%
$ 227,950 $ 119,913
Jan 31, 2026 $ 25.95
-0.04%
$ 227,822 $ 127,678
Jan 30, 2026 $ 25.96
-3.64%
$ 227,942 $ 1.99 million
Jan 29, 2026 $ 26.94
-10.13%
$ 236,555 $ 11.13 million
Jan 28, 2026 $ 29.98
+5.07%
$ 263,209 $ 7.01 million
Jan 27, 2026 $ 28.54
-1.77%
$ 250,604 $ 4.16 million
Jan 26, 2026 $ 29.06
+0.31%
$ 255,130 $ 8.15 million
Jan 25, 2026 $ 28.97
-0.03%
$ 254,340 $ 126,692
Jan 24, 2026 $ 28.98
+0.04%
$ 254,428 $ 124,599
Jan 23, 2026 $ 28.97
+1.45%
$ 254,372 $ 6.95 million
Jan 22, 2026 $ 28.56
+5.10%
$ 250,740 $ 9.24 million
Jan 21, 2026 $ 27.17
-2.42%
$ 238,574 $ 8.8 million
Jan 20, 2026 $ 27.84
-5.84%
$ 244,545 $ 8.72 million
Jan 19, 2026 $ 29.58
+0.00%
$ 259,736 $ 56,089
Jan 18, 2026 $ 29.58
+0.00%
$ 259,736 $ 55,331
Jan 17, 2026 $ 29.58
-0.34%
$ 259,736 $ 71,168