NASDAQ : FIGX
FIGX Capital Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 200.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FIGX Capital Acquisition Corp. (FIGX) closed at 10.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.37 | 10.37 | 10.37 | 10.36 | 4,540 | +0.10% |
| 2026-10-28 | 10.37 | 10.37 | 10.35 | 10.35 | 27,670 | +0.00% |
| 2026-10-21 | 10.33 | 10.35 | 10.33 | 10.35 | 5,860 | +0.10% |
| 2026-10-19 | 10.34 | 10.34 | 10.34 | 10.34 | 21,009 | +0.00% |
| 2026-10-16 | 10.34 | 10.36 | 10.33 | 10.34 | 950,119 | +0.10% |
| 2026-10-15 | 10.34 | 10.34 | 10.33 | 10.33 | 29,147 | -0.19% |
| 2026-10-09 | 10.35 | 10.35 | 10.35 | 10.35 | 7,007 | +0.29% |
| 2026-10-06 | 10.32 | 10.32 | 10.32 | 10.32 | 2,908 | +0.00% |
| 2026-09-30 | 10.34 | 10.34 | 10.32 | 10.32 | 50,125 | -0.10% |
| 2026-09-23 | 10.33 | 10.33 | 10.33 | 10.33 | 670 | +0.10% |
| 2026-09-22 | 10.32 | 10.32 | 10.32 | 10.32 | 243,104 | +0.00% |
| 2026-09-21 | 10.33 | 10.33 | 10.32 | 10.32 | 937 | +0.00% |
| 2026-09-18 | 10.32 | 10.32 | 10.32 | 10.32 | 222,546 | -0.01% |
| 2026-09-16 | 10.32 | 10.321 | 10.32 | 10.321 | 25,263 | -0.09% |
| 2026-09-15 | 10.33 | 10.33 | 10.33 | 10.33 | 723 | +0.00% |
| 2026-09-14 | 10.38 | 10.38 | 10.33 | 10.33 | 1,070 | +0.10% |
| 2026-09-11 | 10.32 | 10.32 | 10.32 | 10.32 | 36,738 | +0.00% |
| 2026-09-10 | 10.321 | 10.321 | 10.32 | 10.32 | 2,014 | -0.10% |
| 2026-09-08 | 10.32 | 10.33 | 10.32 | 10.33 | 1,337 | +0.10% |
| 2026-09-04 | 10.32 | 10.32 | 10.32 | 10.32 | 438 | +0.00% |
| 2026-09-01 | 10.32 | 10.32 | 10.32 | 10.32 | 23,130 | -0.10% |
| 2026-08-31 | 10.32 | 10.33 | 10.32 | 10.33 | 13,819 | +0.05% |
| 2026-08-27 | 10.31 | 10.325 | 10.31 | 10.325 | 25,111 | +0.10% |
| 2026-08-25 | 10.315 | 10.315 | 10.315 | 10.315 | 115 | -0.43% |
| 2026-08-20 | 10.3 | 10.36 | 10.295 | 10.36 | 4,677 | +0.58% |
| 2026-08-19 | 10.29 | 10.3 | 10.29 | 10.3 | 8,177 | +0.00% |
| 2026-08-18 | 10.295 | 10.3 | 10.295 | 10.3 | 3,012 | +0.00% |
| 2026-08-17 | 10.29 | 10.3 | 10.29 | 10.3 | 3,873 | +0.10% |
| 2026-08-14 | 10.29 | 10.29 | 10.29 | 10.29 | 516 | +0.10% |
| 2026-08-13 | 10.28 | 10.28 | 10.28 | 10.28 | 352 | -0.09% |
| 2026-08-12 | 10.28 | 10.289 | 10.28 | 10.289 | 342 | +0.19% |
| 2026-08-10 | 10.27 | 10.27 | 10.27 | 10.27 | 1,121 | -0.10% |
| 2026-08-07 | 10.27 | 10.28 | 10.27 | 10.28 | 7,044 | +0.10% |
| 2026-08-05 | 10.27 | 10.27 | 10.27 | 10.27 | 5,029 | +0.00% |
| 2026-08-04 | 10.265 | 10.27 | 10.25 | 10.27 | 17,758 | +0.05% |
| 2026-07-31 | 10.25 | 10.265 | 10.25 | 10.265 | 50,721 | +0.15% |
| 2026-07-29 | 10.25 | 10.25 | 10.25 | 10.25 | 37,233 | +0.00% |
| 2026-07-28 | 10.25 | 10.25 | 10.25 | 10.25 | 4,827 | +0.00% |
| 2026-07-23 | 10.25 | 10.25 | 10.25 | 10.25 | 5,756 | +0.00% |
| 2026-07-21 | 10.25 | 10.25 | 10.25 | 10.25 | 203,006 | +0.20% |
| 2026-07-20 | 10.23 | 10.23 | 10.23 | 10.23 | 713 | -0.20% |
| 2026-07-17 | 10.25 | 10.25 | 10.25 | 10.25 | 706 | +0.00% |
| 2026-07-15 | 10.25 | 10.25 | 10.25 | 10.25 | 2,258 | +0.29% |
| 2026-07-13 | 10.23 | 10.23 | 10.22 | 10.22 | 100,518 | +0.00% |
| 2026-07-10 | 10.23 | 10.23 | 10.22 | 10.22 | 560 | -0.10% |
| 2026-07-09 | 10.23 | 10.23 | 10.22 | 10.23 | 2,234 | -0.39% |
| 2026-07-02 | 10.27 | 10.275 | 10.27 | 10.27 | 24,610 | +0.49% |
| 2026-07-01 | 10.22 | 10.22 | 10.22 | 10.22 | 20,358 | -0.10% |
| 2026-06-30 | 10.27 | 10.27 | 10.23 | 10.23 | 26,235 | +0.10% |
| 2026-06-26 | 10.22 | 10.23 | 10.22 | 10.22 | 28,187 | +0.00% |
| 2026-06-24 | 10.22 | 10.23 | 10.22 | 10.22 | 238,123 | -0.20% |
| 2026-06-23 | 10.24 | 10.24 | 10.24 | 10.24 | 151 | +0.10% |
| 2026-06-22 | 10.23 | 10.23 | 10.22 | 10.23 | 35,723 | -0.10% |
| 2026-06-18 | 10.24 | 10.24 | 10.24 | 10.24 | 560 | -0.58% |
| 2026-06-16 | 10.3 | 10.3 | 10.3 | 10.3 | 562 | +0.29% |
| 2026-06-15 | 10.29 | 10.29 | 10.27 | 10.27 | 17,771 | +0.29% |
| 2026-06-10 | 10.25 | 10.25 | 10.24 | 10.24 | 174,715 | +0.00% |
| 2026-06-09 | 10.24 | 10.24 | 10.24 | 10.24 | 142,657 | -0.10% |
| 2026-06-08 | 10.25 | 10.25 | 10.25 | 10.25 | 3,811 | +0.39% |
| 2026-06-04 | 10.23 | 10.23 | 10.21 | 10.21 | 300,584 | -0.20% |
| 2026-06-03 | 10.23 | 10.23 | 10.23 | 10.23 | 922 | -0.10% |
| 2026-06-02 | 10.24 | 10.24 | 10.235 | 10.24 | 7,331 | +0.00% |
| 2026-06-01 | 10.24 | 10.24 | 10.24 | 10.24 | 5,170 | +0.20% |
| 2026-05-21 | 10.22 | 10.22 | 10.212 | 10.22 | 2,023 | +0.20% |
| 2026-05-20 | 10.2 | 10.2 | 10.2 | 10.2 | 200,045 | +0.00% |
| 2026-05-18 | 10.22 | 10.22 | 10.19 | 10.2 | 27,732 | +0.00% |
| 2026-05-15 | 10.2 | 10.2 | 10.2 | 10.2 | 5,714 | +0.10% |
| 2026-05-14 | 10.18 | 10.2 | 10.18 | 10.19 | 159,358 | +0.00% |
| 2026-05-12 | 10.19 | 10.19 | 10.19 | 10.19 | 68,710 | +0.00% |