Figma (Ondo Tokenized) Historical Data

FIGon Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 29.69
-6.24%
$ 260,878 $ 2.95 million
Jan 15, 2026 $ 31.67
-2.02%
$ 278,066 $ 7.57 million
Jan 14, 2026 $ 32.32
-4.17%
$ 283,796 $ 8.46 million
Jan 13, 2026 $ 33.73
-7.60%
$ 296,176 $ 6.6 million
Jan 12, 2026 $ 36.5
-2.34%
$ 320,539 $ 6.27 million
Jan 11, 2026 $ 37.38
+0.03%
$ 328,186 $ 123,139
Jan 10, 2026 $ 37.37
+0.01%
$ 328,139 $ 170,863
Jan 9, 2026 $ 37.37
+0.24%
$ 328,099 $ 6.97 million
Jan 8, 2026 $ 37.27
+0.29%
$ 327,303 $ 8.82 million
Jan 7, 2026 $ 37.14
-0.32%
$ 326,079 $ 6.5 million
Jan 6, 2026 $ 37.26
+0.81%
$ 327,173 $ 5.95 million
Jan 5, 2026 $ 36.96
-1.98%
$ 324,578 $ 9.02 million
Jan 4, 2026 $ 37.71
+0.12%
$ 331,132 $ 151,101
Jan 3, 2026 $ 37.66
+0.02%
$ 314,775 $ 167,541
Jan 2, 2026 $ 37.67
+2.17%
$ 314,859 $ 7.88 million
Jan 1, 2026 $ 36.88
-0.65%
$ 308,211 $ 136,067
Dec 31, 2025 $ 37.18
-1.14%
$ 310,224 $ 420,323
Dec 30, 2025 $ 37.6
-0.16%
$ 314,275 $ 340,160
Dec 29, 2025 $ 37.64
-1.72%
$ 314,821 $ 151,352
Dec 28, 2025 $ 38.5
+0.10%
$ 320,838 $ 53,057
Dec 27, 2025 $ 38.37
+0.05%
$ 322,175 $ 54,425
Dec 26, 2025 $ 38.38
-1.03%
$ 320,336 $ 123,715
Dec 25, 2025 $ 38.73
+0.18%
$ 323,345 $ 55,316
Dec 24, 2025 $ 38.85
+1.30%
$ 324,181 $ 121,536
Dec 23, 2025 $ 38.23
-2.40%
$ 320,002 $ 207,361
Dec 22, 2025 $ 39.25
-0.61%
$ 327,357 $ 239,337
Dec 21, 2025 $ 39.47
+0.25%
$ 330,031 $ 55,142
Dec 20, 2025 $ 39.51
+0.25%
$ 328,610 $ 57,886
Dec 19, 2025 $ 39.39
+6.40%
$ 329,446 $ 307,141
Dec 18, 2025 $ 37.01
-0.96%
$ 309,388 $ 407,312
Dec 17, 2025 $ 37.34
+3.90%
$ 312,230 $ 334,552
Dec 16, 2025 $ 35.93
+3.25%
$ 300,529 $ 276,907
Dec 15, 2025 $ 34.76
-3.77%
$ 291,002 $ 245,090
Dec 14, 2025 $ 36.1
+0.00%
$ 301,950 $ 56,316
Dec 13, 2025 $ 36.13
+0.33%
$ 301,783 $ 55,416
Dec 12, 2025 $ 36.05
-6.80%
$ 301,282 $ 243,338
Dec 11, 2025 $ 38.69
-1.50%
$ 323,261 $ 412,780
Dec 10, 2025 $ 39.27
+1.81%
$ 325,062 $ 344,597
Dec 9, 2025 $ 38.57
+2.47%
$ 319,267 $ 231,240
Dec 8, 2025 $ 37.64
-1.16%
$ 311,569 $ 221,116
Dec 7, 2025 $ 38.06
-0.08%
$ 314,880 $ 53,962
Dec 6, 2025 $ 38.11
+0.34%
$ 315,460 $ 54,024
Dec 5, 2025 $ 37.98
-2.31%
$ 314,579 $ 278,072
Dec 4, 2025 $ 38.86
+3.74%
$ 321,868 $ 302,780
Dec 3, 2025 $ 37.46
+3.34%
$ 310,272 $ 294,226
Dec 2, 2025 $ 36.25
+1.51%
$ 301,289 $ 234,629
Dec 1, 2025 $ 35.71
-1.46%
$ 296,801 $ 218,550
Nov 30, 2025 $ 36.27
+0.11%
$ 301,123 $ 57,784
Nov 29, 2025 $ 36.26
+0.06%
$ 301,332 $ 53,401
Nov 28, 2025 $ 36.28
+0.14%
$ 301,083 $ 55,376