Figure Technology Solutions, Inc. Class A Common Stock - FIGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	30.73	31.5	31.5	32.42	29.7	5.54M
March 04, 2026	29.94	30.49	30.49	32.23	29.76	6.29M
March 03, 2026	28.52	28.47	28.47	29.11	27.25	4.25M
March 02, 2026	25.5	29.72	29.72	31.16	25.01	9.36M
February 27, 2026	30.89	25.28	25.28	31.5	25.09	13.56M
February 26, 2026	34.01	34.04	34.04	35.25	32.82	5.37M
February 25, 2026	30.56	34.66	34.66	35.28	30.12	8.3M
February 24, 2026	29.95	29.75	29.75	30.38	28.68	4.01M
February 23, 2026	29	30.22	30.22	30.39	28.37	4.27M
February 20, 2026	32.3	29.12	29.12	32.94	29.02	9.95M
February 19, 2026	35.84	32.93	32.93	35.84	32.01	5.01M
February 18, 2026	34.71	35.5	35.5	37.96	34.52	7.6M
February 17, 2026	34.8	36.91	36.91	38.46	34.74	5.19M
February 13, 2026	34.53	35.29	35.29	36.66	32.6	4.54M
February 12, 2026	36.04	34.08	34.08	36.74	34	2.92M
February 11, 2026	40.35	35.41	35.41	40.46	34.75	4.34M
February 10, 2026	40.98	38.87	38.87	41.28	38.71	2.3M
February 09, 2026	41.16	40.46	40.46	41.63	39.53	2.21M
February 06, 2026	41.93	41.27	41.27	43.72	41	3M
February 05, 2026	40.6	39.94	39.94	43.27	39.3	4.83M
February 04, 2026	44.5	42.95	42.95	44.52	39.47	7.19M
February 03, 2026	52.75	44.54	44.54	52.75	42.77	7.43M
February 02, 2026	55	52.31	52.31	56.88	51.42	3.32M
January 30, 2026	59.25	56.88	56.88	61.99	55.5	3.14M
January 29, 2026	68.22	60.47	60.47	68.28	57.7	6.09M
January 28, 2026	63.34	67.92	67.92	68.11	61.96	5.08M
January 27, 2026	65	62.78	62.78	66.49	61.51	3.09M
January 26, 2026	62.81	63.79	63.79	65.31	59.63	2.72M
January 23, 2026	64.86	62.81	62.81	66.24	60.5	3.57M
January 22, 2026	69.89	64.88	64.88	70.49	62.51	4.52M
January 21, 2026	71.42	68.73	68.73	72.39	66	3.49M
January 20, 2026	70.68	71.78	71.78	78	70.38	4.31M
January 16, 2026	67.25	73.91	73.91	76.57	67	9.94M
January 15, 2026	55.82	64.96	64.96	64.98	55.82	7.04M
January 14, 2026	56.91	55.82	55.82	59.94	54.68	4.45M
January 13, 2026	54.2	56.28	56.28	56.51	52.98	3.65M
January 12, 2026	57.49	52.23	52.23	58.67	49.1	6.37M
January 09, 2026	58.41	58.08	58.08	59.4	56.21	2.89M
January 08, 2026	55.23	58.4	58.4	58.78	52.5	4.25M
January 07, 2026	55.59	54.69	54.69	57.5	54.4	3.85M
January 06, 2026	52.23	56.01	56.01	56.88	52.1	5.67M
January 05, 2026	44.91	53.22	53.22	53.53	44.7	9.16M
January 02, 2026	41.74	43.74	43.74	44.07	41.48	1.56M
December 31, 2025	41.65	40.84	40.84	41.98	40.3	1.75M
December 30, 2025	42.79	41.68	41.68	42.79	41.48	1.04M
December 29, 2025	43.12	42.67	42.67	43.93	42.05	1.02M
December 26, 2025	45.41	44.05	44.05	45.45	43.66	1.19M
December 24, 2025	44.9	45.24	45.24	45.4	44.39	768,200
December 23, 2025	44.55	44.67	44.67	45.18	42.92	2.04M
December 22, 2025	42.5	45.23	45.23	45.37	42.41	2M
December 19, 2025	39.85	42.21	42.21	42.68	39.75	5.91M
December 18, 2025	38.63	39.76	39.76	40.69	38.63	1.21M
December 17, 2025	38.98	37.29	37.29	40.37	37.19	1.37M
December 16, 2025	38.02	38.69	38.69	38.85	37.33	1.57M
December 15, 2025	40.66	38.08	38.08	41.3	37.68	1.78M
December 12, 2025	42.23	41.16	41.16	42.78	39.73	3.34M
December 11, 2025	39.53	42.05	42.05	42.85	38.74	2.09M
December 10, 2025	40.66	39.75	39.75	40.9	38.01	2.45M
December 09, 2025	40.14	40.57	40.57	41.4	39.95	1.28M
December 08, 2025	39.4	40.74	40.74	41.17	39.12	2.5M

Figure Technology Solutions, Inc. Class A Common Stock (FIGR) NASDAQ