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

Currency In USD

AD
AD

FIGR Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 24, 202638.7738.6438.6439.5838.052.53M
August 21, 202637.0139.139.139.6836.855.16M
August 20, 202637.336.0636.0638.335.944.45M
August 19, 202635.0836.8536.8537.5935.045.98M
August 18, 202634.3335.5235.5236.3234.34.45M
August 17, 202632.1635.7635.7635.8231.459.28M
August 14, 202632.1231.4331.4333.1530.594.57M
August 13, 202632.1331.8831.8833.7829.919.88M
August 12, 202628.8230.6830.6830.8328.137.55M
August 11, 202629.1527.8427.8429.5927.682.39M
August 10, 202628.5828.8228.8228.8927.553.3M
August 07, 202629.128.6228.6229.9228.122.1M
August 06, 202628.1528.628.628.8927.91.87M
August 05, 202628.0928.7328.7329.2627.543.57M
August 04, 202627.627.6427.6428.57273.02M
August 03, 202624.8826.8826.8827.0824.115.78M
July 31, 20262624.9124.9126.0624.283.17M
July 30, 202625.9425.8125.8126.225.082.93M
July 29, 202627.3924.9724.9727.4624.94.44M
July 28, 202627.9127.5527.5528.2626.72.46M
July 27, 202628.1828.8328.8329.728.023.08M
July 23, 202629.8129.2429.2430.0728.42.49M
July 22, 202631.1230.0430.0431.57301.38M
July 21, 202630.7531.4931.4933.4930.73.87M
July 20, 202628.9630.4230.4230.728.22.81M
July 17, 202629.3428.9728.9730.3828.622.13M
July 16, 202630.2630.8730.8731.4429.62.72M
July 15, 202629.9630.9330.9331.329.042.5M
July 14, 202630.0829.9629.9630.8929.32.33M
July 13, 202631.4829.7429.7431.4829.232.89M
July 10, 202632.9831.831.833.5731.371.89M
July 09, 202630.6932.7932.7933.230.42.44M
July 08, 202630.7130.6530.6532.330.292.12M
July 07, 202633.9131.0531.0534.1630.872.41M
July 06, 202634.0634.4134.4135.233.24.7M
July 02, 202632.6733.9133.9134.85324.9M
July 01, 202630.6232.6732.6734.130.45.08M
June 30, 202627.3830.7130.7130.9227.336.97M
June 29, 202627.2527.0727.0727.5125.453.5M
June 26, 202626.526.8626.8627.3426.229.74M
June 25, 202627.7426.9126.9128.0526.433.56M
June 24, 202627.8727.427.429.0926.835.47M
June 23, 202628.227.9827.9829.2527.764.38M
June 22, 20262829.0929.0931.1227.535.55M
June 18, 202627.4228.5528.5528.71277.8M
June 17, 202629.4127.427.429.527.095.62M
June 16, 202628.9929.6529.6530.4828.94.21M
June 15, 202629.3928.9928.9930.1728.933.21M
June 12, 202628.7227.9327.9328.8426.552.59M
June 11, 202628.0928.1528.1528.5327.033.35M
June 10, 202628.0928.0728.0730.1127.543.48M
June 09, 202627.7828.2828.2828.6127.14.68M
June 08, 202628.7327.8627.8628.827.53.67M
June 05, 202630.5328.4928.4930.8628.075.77M
June 04, 202630.5931.3231.3231.8630.12.79M
June 03, 202631.6730.9830.9832.2930.913.26M
June 02, 202633.1832.0932.0933.6231.772.15M
June 01, 202636.333.4133.4136.3933.392.71M
May 29, 202634.7535.3535.3536.2634.373.11M
May 28, 202633.9834.7334.7335.1332.791.93M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved