Figure Technology Solutions, Inc. Class A FIGR
NASDAQ · United States · Finance
$27.98-0.87 (-3.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |