NASDAQ : FIGR
Figure Technology Solutions, Inc. — Price history
Financials · Capital Markets · United States
Last price 23.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Figure Technology Solutions, Inc. (FIGR) closed at 21.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.26 | 22.9 | 20.93 | 21.58 | 7,915,528 | -8.52% |
| 2026-10-29 | 22.8 | 24.14 | 22.7 | 23.59 | 3,395,409 | +1.11% |
| 2026-10-28 | 22.68 | 23.36 | 22.15 | 23.33 | 5,059,862 | +2.15% |
| 2026-10-27 | 22.39 | 22.88 | 21.88 | 22.84 | 5,273,987 | +4.24% |
| 2026-10-26 | 22.8 | 23.1 | 21.78 | 21.91 | 5,779,441 | -5.52% |
| 2026-10-23 | 23.94 | 24.16 | 22.6 | 23.19 | 6,029,511 | -3.54% |
| 2026-10-22 | 24.56 | 25.315 | 23.87 | 24.04 | 4,586,119 | -5.21% |
| 2026-10-21 | 26.27 | 26.74 | 25.33 | 25.36 | 4,403,657 | -1.40% |
| 2026-10-20 | 25.35 | 27.3 | 25.12 | 25.72 | 3,318,731 | +0.08% |
| 2026-10-19 | 27.54 | 27.68 | 25.4 | 25.7 | 4,052,037 | -5.27% |
| 2026-10-16 | 27.635 | 28.77 | 26.92 | 27.13 | 4,684,300 | -1.95% |
| 2026-10-15 | 24.27 | 27.7 | 24.1 | 27.67 | 5,051,094 | +10.46% |
| 2026-10-14 | 26.52 | 26.6 | 24.71 | 25.05 | 6,045,641 | -8.07% |
| 2026-10-13 | 28.31 | 28.31 | 26.73 | 27.25 | 5,025,335 | -4.25% |
| 2026-10-12 | 28.56 | 28.98 | 28.05 | 28.46 | 3,844,106 | -0.28% |
| 2026-10-09 | 28 | 28.84 | 27.03 | 28.54 | 4,732,559 | +3.41% |
| 2026-10-08 | 27.17 | 28.22 | 26.79 | 27.6 | 4,702,183 | -0.29% |
| 2026-10-07 | 27.61 | 28.7 | 27.41 | 27.68 | 4,025,038 | +1.21% |
| 2026-10-06 | 28.29 | 28.43 | 27.32 | 27.35 | 3,007,711 | -2.11% |
| 2026-10-05 | 28.45 | 28.62 | 27.58 | 27.94 | 4,304,172 | -2.07% |
| 2026-10-02 | 29.315 | 29.92 | 28.418 | 28.53 | 4,962,424 | -0.04% |
| 2026-10-01 | 28.85 | 29 | 27.51 | 28.54 | 4,968,566 | -1.07% |
| 2026-09-30 | 30.155 | 30.23 | 28.76 | 28.85 | 6,035,259 | -1.54% |
| 2026-09-29 | 30.305 | 30.335 | 28.5 | 29.3 | 4,662,853 | -0.10% |
| 2026-09-28 | 31.2 | 31.56 | 29.31 | 29.33 | 6,211,107 | -8.06% |
| 2026-09-25 | 32.55 | 33.245 | 31.44 | 31.9 | 5,001,605 | -2.33% |
| 2026-09-24 | 34.24 | 34.51 | 31.96 | 32.66 | 5,294,925 | -5.77% |
| 2026-09-23 | 36.62 | 36.83 | 34.54 | 34.66 | 2,763,651 | -6.60% |
| 2026-09-22 | 35.29 | 37.45 | 35.1 | 37.11 | 3,859,621 | +5.16% |
| 2026-09-21 | 37.405 | 37.46 | 35 | 35.29 | 3,981,747 | -0.56% |
| 2026-09-18 | 34.435 | 36.55 | 34.3 | 35.49 | 13,807,811 | +5.28% |
| 2026-09-17 | 33.94 | 34.47 | 32.92 | 33.71 | 3,489,988 | +1.26% |
| 2026-09-16 | 33.74 | 34.39 | 32.38 | 33.29 | 4,065,756 | +0.03% |
| 2026-09-15 | 34.916 | 35.649 | 32.72 | 33.28 | 3,494,072 | -6.65% |
| 2026-09-14 | 33.74 | 36.52 | 33.72 | 35.65 | 2,652,985 | +2.24% |
| 2026-09-11 | 37.05 | 38.965 | 34.8 | 34.87 | 4,375,625 | -4.65% |
| 2026-09-10 | 36.56 | 37.7 | 36.13 | 36.57 | 3,898,585 | -4.07% |
| 2026-09-09 | 40 | 40.6 | 37.84 | 38.12 | 7,530,467 | -0.38% |
| 2026-09-08 | 36.12 | 38.44 | 35.45 | 38.265 | 4,660,856 | +6.41% |
| 2026-09-04 | 35.49 | 36.29 | 34.7 | 35.96 | 2,755,313 | -0.69% |
| 2026-09-03 | 33.68 | 36.96 | 33 | 36.21 | 5,305,589 | +9.10% |
| 2026-09-02 | 33.31 | 34.39 | 32.2 | 33.19 | 4,626,098 | -1.51% |
| 2026-09-01 | 35.46 | 36.925 | 33.66 | 33.7 | 3,774,502 | -8.15% |
| 2026-08-31 | 35.77 | 37.03 | 34.63 | 36.69 | 4,839,733 | +1.78% |
| 2026-08-28 | 37.49 | 38 | 35.87 | 36.05 | 2,494,708 | -5.18% |
| 2026-08-27 | 37.42 | 38.075 | 36.11 | 38.02 | 3,355,262 | +2.54% |
| 2026-08-26 | 40.5 | 40.5 | 37.04 | 37.08 | 5,148,285 | -9.87% |
| 2026-08-25 | 39.1 | 41.5 | 38.38 | 41.14 | 4,083,144 | +6.47% |
| 2026-08-24 | 38.77 | 39.58 | 38.049 | 38.64 | 2,579,522 | -1.18% |
| 2026-08-21 | 37.01 | 39.68 | 36.85 | 39.1 | 5,347,653 | +8.43% |
| 2026-08-20 | 37.3 | 38.3 | 35.94 | 36.06 | 4,624,909 | -2.14% |
| 2026-08-19 | 35.08 | 37.59 | 35.04 | 36.85 | 6,010,893 | +3.74% |
| 2026-08-18 | 34.33 | 36.315 | 34.3 | 35.52 | 4,462,258 | -0.66% |
| 2026-08-17 | 32.16 | 35.82 | 31.45 | 35.755 | 9,336,299 | +13.76% |
| 2026-08-14 | 32.12 | 33.15 | 30.585 | 31.43 | 4,709,927 | -1.41% |
| 2026-08-13 | 32.13 | 33.78 | 29.91 | 31.88 | 9,905,442 | +3.91% |
| 2026-08-12 | 28.82 | 30.83 | 28.125 | 30.68 | 7,598,977 | +10.20% |
| 2026-08-11 | 29.15 | 29.59 | 27.68 | 27.84 | 2,420,974 | -3.40% |
| 2026-08-10 | 28.58 | 28.89 | 27.55 | 28.82 | 3,301,442 | +0.70% |
| 2026-08-07 | 29.1 | 29.92 | 28.12 | 28.62 | 2,494,628 | +0.07% |
| 2026-08-06 | 28.15 | 28.89 | 27.9 | 28.6 | 1,872,042 | -0.45% |
| 2026-08-05 | 28.09 | 29.255 | 27.54 | 28.73 | 3,577,214 | +3.94% |
| 2026-08-04 | 27.595 | 28.57 | 26.996 | 27.64 | 3,030,829 | +2.83% |
| 2026-08-03 | 24.875 | 27.08 | 24.11 | 26.88 | 6,248,798 | +7.91% |
| 2026-07-31 | 26 | 26.055 | 24.28 | 24.91 | 3,181,755 | -3.49% |
| 2026-07-30 | 25.94 | 26.2 | 25.075 | 25.81 | 2,940,383 | +3.36% |
| 2026-07-29 | 27.39 | 27.46 | 24.9 | 24.97 | 4,463,258 | -9.36% |
| 2026-07-28 | 27.91 | 28.26 | 26.701 | 27.55 | 2,470,781 | -4.44% |
| 2026-07-27 | 28.18 | 29.7 | 28.02 | 28.83 | 3,085,494 | +4.49% |
| 2026-07-24 | 29.24 | 29.724 | 27.2 | 27.59 | 1,988,669 | -5.64% |
| 2026-07-23 | 29.81 | 30.07 | 28.395 | 29.24 | 2,493,783 | -2.66% |
| 2026-07-22 | 31.12 | 31.57 | 30 | 30.04 | 1,388,162 | -4.60% |
| 2026-07-21 | 30.75 | 33.49 | 30.7 | 31.49 | 3,872,205 | +3.52% |
| 2026-07-20 | 28.96 | 30.7 | 28.2 | 30.42 | 2,807,011 | +5.01% |
| 2026-07-17 | 29.34 | 30.375 | 28.62 | 28.97 | 2,132,915 | -6.15% |
| 2026-07-16 | 30.26 | 31.44 | 29.6 | 30.87 | 2,725,147 | -0.19% |
| 2026-07-15 | 29.96 | 31.3 | 29.04 | 30.93 | 2,499,685 | +3.24% |
| 2026-07-14 | 30.08 | 30.89 | 29.3 | 29.96 | 2,326,096 | +0.74% |
| 2026-07-13 | 31.48 | 31.48 | 29.23 | 29.74 | 2,893,449 | -6.48% |
| 2026-07-10 | 32.98 | 33.57 | 31.37 | 31.8 | 1,889,355 | -3.02% |
| 2026-07-09 | 30.69 | 33.2 | 30.4 | 32.79 | 2,436,776 | +6.98% |
| 2026-07-08 | 30.71 | 32.3 | 30.285 | 30.65 | 2,122,537 | -1.27% |
| 2026-07-07 | 33.91 | 34.16 | 30.87 | 31.045 | 2,417,340 | -9.78% |
| 2026-07-06 | 34.055 | 35.2 | 33.2 | 34.41 | 4,702,729 | +1.47% |
| 2026-07-02 | 32.67 | 34.85 | 32 | 33.91 | 4,903,750 | +3.80% |
| 2026-07-01 | 30.62 | 34.1 | 30.4 | 32.67 | 5,090,025 | +6.38% |
| 2026-06-30 | 27.38 | 30.92 | 27.33 | 30.71 | 6,974,798 | +13.45% |
| 2026-06-29 | 27.25 | 27.51 | 25.45 | 27.07 | 3,508,594 | +0.78% |
| 2026-06-26 | 26.5 | 27.34 | 26.22 | 26.86 | 9,749,051 | -0.19% |
| 2026-06-25 | 27.74 | 28.045 | 26.43 | 26.91 | 3,561,236 | -1.79% |
| 2026-06-24 | 27.865 | 29.085 | 26.83 | 27.4 | 5,471,467 | -2.07% |
| 2026-06-23 | 28.195 | 29.25 | 27.755 | 27.98 | 4,387,376 | -3.82% |
| 2026-06-22 | 28 | 31.12 | 27.53 | 29.09 | 5,555,416 | +1.89% |
| 2026-06-18 | 27.415 | 28.71 | 27 | 28.55 | 7,805,852 | +4.20% |
| 2026-06-17 | 29.41 | 29.5 | 27.085 | 27.4 | 5,636,337 | -7.59% |
| 2026-06-16 | 28.99 | 30.48 | 28.9 | 29.65 | 4,217,176 | +2.28% |
| 2026-06-15 | 29.39 | 30.17 | 28.93 | 28.99 | 3,213,190 | +3.80% |
| 2026-06-12 | 28.72 | 28.84 | 26.55 | 27.93 | 2,593,373 | -0.78% |
| 2026-06-11 | 28.09 | 28.53 | 27.03 | 28.15 | 3,358,102 | +0.29% |
| 2026-06-10 | 28.09 | 30.105 | 27.538 | 28.07 | 3,483,972 | -0.74% |
| 2026-06-09 | 27.78 | 28.61 | 27.1 | 28.28 | 4,681,591 | +1.51% |
| 2026-06-08 | 28.73 | 28.8 | 27.5 | 27.86 | 3,687,646 | -2.21% |
| 2026-06-05 | 30.53 | 30.855 | 28.07 | 28.49 | 5,776,948 | -9.04% |
| 2026-06-04 | 30.59 | 31.86 | 30.1 | 31.32 | 2,787,652 | +1.10% |
| 2026-06-03 | 31.67 | 32.29 | 30.91 | 30.98 | 3,304,599 | -3.46% |
| 2026-06-02 | 33.18 | 33.62 | 31.77 | 32.09 | 2,156,084 | -3.95% |
| 2026-06-01 | 36.3 | 36.392 | 33.39 | 33.41 | 2,723,745 | -5.49% |
| 2026-05-29 | 34.75 | 36.26 | 34.37 | 35.35 | 3,115,106 | +1.79% |
| 2026-05-28 | 34.03 | 35.13 | 32.78 | 34.73 | 1,948,285 | +1.88% |
| 2026-05-27 | 34.91 | 35.212 | 33.73 | 34.09 | 2,194,830 | -3.21% |
| 2026-05-26 | 34.465 | 36.909 | 34.07 | 35.22 | 5,028,287 | +3.74% |
| 2026-05-22 | 34.53 | 35.05 | 33.58 | 33.95 | 2,503,715 | -1.25% |
| 2026-05-21 | 36.4 | 37.28 | 33.51 | 34.38 | 4,124,347 | -5.55% |
| 2026-05-20 | 36.79 | 37.1 | 35.226 | 36.4 | 2,022,999 | +0.47% |
| 2026-05-19 | 38.45 | 38.45 | 35.41 | 36.23 | 3,657,138 | -6.09% |
| 2026-05-18 | 42.76 | 42.82 | 38.425 | 38.58 | 4,039,145 | -10.86% |
| 2026-05-15 | 42.04 | 44.673 | 41.5 | 43.28 | 5,207,427 | +0.14% |
| 2026-05-14 | 40 | 44.66 | 38.86 | 43.22 | 6,383,251 | +6.69% |
| 2026-05-13 | 38.289 | 40.94 | 35.131 | 40.51 | 6,632,959 | +2.56% |
| 2026-05-12 | 38.255 | 41.92 | 36.67 | 39.5 | 9,061,108 | +1.36% |