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

Currency In USD

FIGR Historical Return

If you invested $1000 in Figure Technology Solutions, Inc. Class A Common Stock (FIGR) since IPO date, it would be worth $1,140.79 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,035, while $1000 invested 3 months ago would be worth $1,220.01. This corresponds to total returns of 14.08%, 3.5%, 22%, respectively, with annualized returns of 13.72%, 3.5%, 22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	34.44	35.49	35.49	36.55	34.3	13.79M
September 17, 2026	33.94	33.71	33.71	34.47	32.92	3.41M
September 16, 2026	33.74	33.29	33.29	34.39	32.38	4.06M
September 15, 2026	34.92	33.28	33.28	35.65	32.72	3.47M
September 11, 2026	37.05	34.87	34.87	38.97	34.8	4.37M
September 10, 2026	36.56	36.57	36.57	37.7	36.13	3.81M
September 09, 2026	40	38.12	38.12	40.6	37.84	7.47M
September 08, 2026	36.12	38.27	38.27	38.44	35.45	4.63M
September 04, 2026	35.49	35.96	35.96	36.29	34.7	2.69M
September 03, 2026	33.68	36.21	36.21	36.96	33	5.1M
September 02, 2026	33.31	33.19	33.19	34.39	32.2	4.62M
September 01, 2026	35.46	33.7	33.7	36.92	33.66	3.44M
August 31, 2026	35.77	36.69	36.69	37.03	34.63	4.71M
August 28, 2026	37.49	36.05	36.05	38	35.87	2.49M
August 27, 2026	37.42	38.02	38.02	38.08	36.11	3.34M
August 26, 2026	40.5	37.08	37.08	40.5	37.04	5.01M
August 25, 2026	39.1	41.14	41.14	41.5	38.38	4.08M
August 24, 2026	38.77	38.64	38.64	39.58	38.05	2.53M
August 21, 2026	37.01	39.1	39.1	39.68	36.85	5.16M
August 20, 2026	37.3	36.06	36.06	38.3	35.94	4.45M
August 19, 2026	35.08	36.85	36.85	37.59	35.04	5.98M
August 18, 2026	34.33	35.52	35.52	36.32	34.3	4.45M
August 17, 2026	32.16	35.76	35.76	35.82	31.45	9.28M
August 14, 2026	32.12	31.43	31.43	33.15	30.59	4.57M
August 13, 2026	32.13	31.88	31.88	33.78	29.91	9.88M
August 12, 2026	28.82	30.68	30.68	30.83	28.13	7.55M
August 11, 2026	29.15	27.84	27.84	29.59	27.68	2.39M
August 10, 2026	28.58	28.82	28.82	28.89	27.55	3.3M
August 07, 2026	29.1	28.62	28.62	29.92	28.12	2.1M
August 06, 2026	28.15	28.6	28.6	28.89	27.9	1.87M
August 05, 2026	28.09	28.73	28.73	29.26	27.54	3.57M
August 04, 2026	27.6	27.64	27.64	28.57	27	3.02M
August 03, 2026	24.88	26.88	26.88	27.08	24.11	5.78M
July 31, 2026	26	24.91	24.91	26.06	24.28	3.17M
July 30, 2026	25.94	25.81	25.81	26.2	25.08	2.93M
July 29, 2026	27.39	24.97	24.97	27.46	24.9	4.44M
July 28, 2026	27.91	27.55	27.55	28.26	26.7	2.46M
July 27, 2026	28.18	28.83	28.83	29.7	28.02	3.08M
July 23, 2026	29.81	29.24	29.24	30.07	28.4	2.49M
July 22, 2026	31.12	30.04	30.04	31.57	30	1.38M
July 21, 2026	30.75	31.49	31.49	33.49	30.7	3.87M
July 20, 2026	28.96	30.42	30.42	30.7	28.2	2.81M
July 17, 2026	29.34	28.97	28.97	30.38	28.62	2.13M
July 16, 2026	30.26	30.87	30.87	31.44	29.6	2.72M
July 15, 2026	29.96	30.93	30.93	31.3	29.04	2.5M
July 14, 2026	30.08	29.96	29.96	30.89	29.3	2.33M
July 13, 2026	31.48	29.74	29.74	31.48	29.23	2.89M
July 10, 2026	32.98	31.8	31.8	33.57	31.37	1.89M
July 09, 2026	30.69	32.79	32.79	33.2	30.4	2.44M
July 08, 2026	30.71	30.65	30.65	32.3	30.29	2.12M
July 07, 2026	33.91	31.05	31.05	34.16	30.87	2.41M
July 06, 2026	34.06	34.41	34.41	35.2	33.2	4.7M
July 02, 2026	32.67	33.91	33.91	34.85	32	4.9M
July 01, 2026	30.62	32.67	32.67	34.1	30.4	5.08M
June 30, 2026	27.38	30.71	30.71	30.92	27.33	6.97M
June 29, 2026	27.25	27.07	27.07	27.51	25.45	3.5M
June 26, 2026	26.5	26.86	26.86	27.34	26.22	9.74M
June 25, 2026	27.74	26.91	26.91	28.05	26.43	3.56M
June 24, 2026	27.87	27.4	27.4	29.09	26.83	5.47M
June 23, 2026	28.2	27.98	27.98	29.25	27.76	4.38M