Figure Technology Solutions, Inc. Class A FIGR
NASDAQ · Vereinigte Staaten · Finanzen
$27,86-0,99 (-3,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,91 | -3,26 % | $28,85 | $29,00 | $27,68 | 533,90K |
| 2026-09-30 | $28,85 | -1,54 % | $30,16 | $30,23 | $28,76 | 6,00M |
| 2026-09-29 | $29,30 | -0,10 % | $30,31 | $30,33 | $28,50 | 4,66M |
| 2026-09-28 | $29,33 | -8,06 % | $31,20 | $31,56 | $29,31 | 6,21M |
| 2026-09-25 | $31,90 | -2,33 % | $32,55 | $33,24 | $31,44 | 4,99M |
| 2026-09-24 | $32,66 | -5,77 % | $34,24 | $34,51 | $31,96 | 5,29M |
| 2026-09-23 | $34,66 | -6,60 % | $36,62 | $36,83 | $34,54 | 2,76M |
| 2026-09-22 | $37,11 | +5,16 % | $35,29 | $37,45 | $35,10 | 3,85M |
| 2026-09-21 | $35,29 | -0,56 % | $37,40 | $37,46 | $35,00 | 3,98M |
| 2026-09-18 | $35,49 | +5,28 % | $34,44 | $36,55 | $34,30 | 13,80M |
| 2026-09-17 | $33,71 | +1,26 % | $33,94 | $34,47 | $32,92 | 3,49M |
| 2026-09-16 | $33,29 | +0,03 % | $33,74 | $34,39 | $32,38 | 4,06M |
| 2026-09-15 | $33,28 | -6,65 % | $34,92 | $35,65 | $32,72 | 3,49M |
| 2026-09-14 | $35,65 | +2,24 % | $33,74 | $36,52 | $33,72 | 2,65M |
| 2026-09-11 | $34,87 | -4,65 % | $37,05 | $38,97 | $34,80 | 4,37M |
| 2026-09-10 | $36,57 | -4,07 % | $36,56 | $37,70 | $36,13 | 3,90M |
| 2026-09-09 | $38,12 | -0,38 % | $40,00 | $40,60 | $37,84 | 7,52M |
| 2026-09-08 | $38,26 | +6,41 % | $36,12 | $38,44 | $35,45 | 4,66M |
| 2026-09-04 | $35,96 | -0,69 % | $35,49 | $36,29 | $34,70 | 2,75M |
| 2026-09-03 | $36,21 | +9,10 % | $33,68 | $36,96 | $33,00 | 5,30M |
| 2026-09-02 | $33,19 | -1,51 % | $33,31 | $34,39 | $32,20 | 4,63M |
| 2026-09-01 | $33,70 | -8,15 % | $35,46 | $36,92 | $33,66 | 3,77M |
| 2026-08-31 | $36,69 | +1,78 % | $35,77 | $37,03 | $34,63 | 4,84M |
| 2026-08-28 | $36,05 | -5,18 % | $37,49 | $38,00 | $35,87 | 2,49M |
| 2026-08-27 | $38,02 | +2,54 % | $37,42 | $38,08 | $36,11 | 3,35M |
| 2026-08-26 | $37,08 | -9,87 % | $40,50 | $40,50 | $37,04 | 5,14M |
| 2026-08-25 | $41,14 | +6,47 % | $39,10 | $41,50 | $38,38 | 4,08M |
| 2026-08-24 | $38,64 | -1,18 % | $38,77 | $39,58 | $38,05 | 2,58M |
| 2026-08-21 | $39,10 | +8,43 % | $37,01 | $39,68 | $36,85 | 5,34M |
| 2026-08-20 | $36,06 | -2,14 % | $37,30 | $38,30 | $35,94 | 4,62M |
| 2026-08-19 | $36,85 | +3,74 % | $35,08 | $37,59 | $35,04 | 6,01M |
| 2026-08-18 | $35,52 | -0,66 % | $34,33 | $36,31 | $34,30 | 4,46M |
| 2026-08-17 | $35,76 | +13,76 % | $32,16 | $35,82 | $31,45 | 9,34M |
| 2026-08-14 | $31,43 | -1,41 % | $32,12 | $33,15 | $30,58 | 4,71M |
| 2026-08-13 | $31,88 | +3,91 % | $32,13 | $33,78 | $29,91 | 9,91M |
| 2026-08-12 | $30,68 | +10,20 % | $28,82 | $30,83 | $28,13 | 7,60M |
| 2026-08-11 | $27,84 | -3,40 % | $29,15 | $29,59 | $27,68 | 2,42M |
| 2026-08-10 | $28,82 | +0,70 % | $28,58 | $28,89 | $27,55 | 3,30M |
| 2026-08-07 | $28,62 | +0,07 % | $29,10 | $29,92 | $28,12 | 2,49M |
| 2026-08-06 | $28,60 | -0,45 % | $28,15 | $28,89 | $27,90 | 1,87M |
| 2026-08-05 | $28,73 | +3,94 % | $28,09 | $29,25 | $27,54 | 3,58M |
| 2026-08-04 | $27,64 | +2,83 % | $27,59 | $28,57 | $27,00 | 3,03M |
| 2026-08-03 | $26,88 | +7,91 % | $24,88 | $27,08 | $24,11 | 6,25M |
| 2026-07-31 | $24,91 | -3,49 % | $26,00 | $26,06 | $24,28 | 3,18M |
| 2026-07-30 | $25,81 | +3,36 % | $25,94 | $26,20 | $25,08 | 2,94M |
| 2026-07-29 | $24,97 | -9,36 % | $27,39 | $27,46 | $24,90 | 4,46M |
| 2026-07-28 | $27,55 | -4,44 % | $27,91 | $28,26 | $26,70 | 2,47M |
| 2026-07-27 | $28,83 | +4,49 % | $28,18 | $29,70 | $28,02 | 3,08M |
| 2026-07-24 | $27,59 | -5,64 % | $29,24 | $29,72 | $27,20 | 1,99M |
| 2026-07-23 | $29,24 | -2,66 % | $29,81 | $30,07 | $28,40 | 2,49M |
| 2026-07-22 | $30,04 | -4,60 % | $31,12 | $31,57 | $30,00 | 1,39M |
| 2026-07-21 | $31,49 | +3,52 % | $30,75 | $33,49 | $30,70 | 3,87M |
| 2026-07-20 | $30,42 | +5,01 % | $28,96 | $30,70 | $28,20 | 2,81M |
| 2026-07-17 | $28,97 | -6,15 % | $29,34 | $30,38 | $28,62 | 2,13M |
| 2026-07-16 | $30,87 | -0,19 % | $30,26 | $31,44 | $29,60 | 2,73M |
| 2026-07-15 | $30,93 | +3,24 % | $29,96 | $31,30 | $29,04 | 2,50M |
| 2026-07-14 | $29,96 | +0,74 % | $30,08 | $30,89 | $29,30 | 2,33M |
| 2026-07-13 | $29,74 | -6,48 % | $31,48 | $31,48 | $29,23 | 2,89M |
| 2026-07-10 | $31,80 | -3,02 % | $32,98 | $33,57 | $31,37 | 1,89M |
| 2026-07-09 | $32,79 | +6,98 % | $30,69 | $33,20 | $30,40 | 2,44M |
| 2026-07-08 | $30,65 | -1,27 % | $30,71 | $32,30 | $30,28 | 2,12M |
| 2026-07-07 | $31,05 | -9,78 % | $33,91 | $34,16 | $30,87 | 2,42M |
| 2026-07-06 | $34,41 | +1,47 % | $34,06 | $35,20 | $33,20 | 4,70M |
| 2026-07-02 | $33,91 | +3,80 % | $32,67 | $34,85 | $32,00 | 4,90M |
| 2026-07-01 | $32,67 | +6,38 % | $30,62 | $34,10 | $30,40 | 5,09M |
| 2026-06-30 | $30,71 | +13,45 % | $27,38 | $30,92 | $27,33 | 6,97M |
| 2026-06-29 | $27,07 | +0,78 % | $27,25 | $27,51 | $25,45 | 3,51M |
| 2026-06-26 | $26,86 | -0,19 % | $26,50 | $27,34 | $26,22 | 9,75M |
| 2026-06-25 | $26,91 | -1,79 % | $27,74 | $28,05 | $26,43 | 3,56M |
| 2026-06-24 | $27,40 | -2,07 % | $27,86 | $29,08 | $26,83 | 5,47M |
| 2026-06-23 | $27,98 | -3,82 % | $28,19 | $29,25 | $27,75 | 4,39M |
| 2026-06-22 | $29,09 | +1,89 % | $28,00 | $31,12 | $27,53 | 5,56M |
| 2026-06-18 | $28,55 | +4,20 % | $27,42 | $28,71 | $27,00 | 7,81M |
| 2026-06-17 | $27,40 | -7,59 % | $29,41 | $29,50 | $27,08 | 5,64M |
| 2026-06-16 | $29,65 | +2,28 % | $28,99 | $30,48 | $28,90 | 4,22M |
| 2026-06-15 | $28,99 | +3,80 % | $29,39 | $30,17 | $28,93 | 3,21M |
| 2026-06-12 | $27,93 | -0,78 % | $28,72 | $28,84 | $26,55 | 2,59M |
| 2026-06-11 | $28,15 | +0,29 % | $28,09 | $28,53 | $27,03 | 3,36M |
| 2026-06-10 | $28,07 | -0,74 % | $28,09 | $30,10 | $27,54 | 3,48M |
| 2026-06-09 | $28,28 | +1,51 % | $27,78 | $28,61 | $27,10 | 4,68M |
| 2026-06-08 | $27,86 | -2,21 % | $28,73 | $28,80 | $27,50 | 3,69M |
| 2026-06-05 | $28,49 | -9,04 % | $30,53 | $30,85 | $28,07 | 5,78M |
| 2026-06-04 | $31,32 | +1,10 % | $30,59 | $31,86 | $30,10 | 2,79M |
| 2026-06-03 | $30,98 | -3,46 % | $31,67 | $32,29 | $30,91 | 3,30M |
| 2026-06-02 | $32,09 | -3,95 % | $33,18 | $33,62 | $31,77 | 2,16M |
| 2026-06-01 | $33,41 | -5,49 % | $36,30 | $36,39 | $33,39 | 2,72M |
| 2026-05-29 | $35,35 | +1,79 % | $34,75 | $36,26 | $34,37 | 3,11M |
| 2026-05-28 | $34,73 | +1,88 % | $34,03 | $35,13 | $32,78 | 1,94M |
| 2026-05-27 | $34,09 | -3,21 % | $34,91 | $35,21 | $33,73 | 2,19M |
| 2026-05-26 | $35,22 | +3,74 % | $34,47 | $36,91 | $34,07 | 5,02M |