Figma (Ondo Tokenized) Historical Data

FIGon Page 3
Download
Date Close Price change Market cap Trading volume
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
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