Figtree Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.05	0.05	0.05	0.05	0.05	-5.88%	1,690,500
Jan 16, 2026	0.05	0.05	0.05	0.05	0.05	8.51%	3,659,900
Jan 15, 2026	0.05	0.05	0.05	0.05	0.05	-9.62%	452,800
Jan 14, 2026	0.05	0.05	0.05	0.05	0.05	-3.70%	519,400
Jan 13, 2026	0.04	0.06	0.04	0.05	0.05	28.57%	14,579,800
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	775,000
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-	235,000
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	314,200
Jan 7, 2026	0.04	0.05	0.04	0.04	0.04	-	1,193,300
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	830,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	588,300
Jan 2, 2026	0.04	0.05	0.04	0.04	0.04	-	1,246,900
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-2.22%	50,100
Dec 29, 2025	0.04	0.05	0.04	0.05	0.05	4.65%	2,822,700
Dec 26, 2025	0.04	0.05	0.04	0.04	0.04	-	1,150,000
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	468,900
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-2.27%	360,100
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	436,700
Dec 19, 2025	0.05	0.05	0.04	0.04	0.04	-2.22%	304,500
Dec 18, 2025	0.04	0.05	0.04	0.05	0.05	7.14%	3,030,400
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	156,100
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	320,900
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	405,900
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	2,279,800
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	200,000
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-	353,300
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	10.81%	2,468,000
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-5.13%	202,800
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-9.30%	260,100
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	249,900
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-	280,100
Dec 1, 2025	0.05	0.05	0.04	0.04	0.04	-6.67%	1,070,500
Nov 28, 2025	0.05	0.05	0.04	0.05	0.05	-	3,184,200
Nov 27, 2025	0.05	0.05	0.04	0.05	0.05	-	1,339,300
Nov 26, 2025	0.05	0.05	0.05	0.05	0.05	-2.17%	2,037,400
Nov 25, 2025	0.05	0.05	0.04	0.05	0.05	4.55%	6,412,300
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-4.35%	75,300
Nov 21, 2025	0.05	0.05	0.04	0.05	0.05	-	301,200
Nov 20, 2025	0.05	0.05	0.05	0.05	0.05	-2.13%	1,129,900
Nov 19, 2025	0.04	0.05	0.04	0.05	0.05	17.50%	8,143,800
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	229,200
Nov 17, 2025	0.04	0.04	0.04	0.04	0.04	-7.14%	749,700
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	-4.55%	1,748,000
Nov 13, 2025	0.04	0.05	0.04	0.04	0.04	4.76%	2,586,100
Nov 12, 2025	0.04	0.05	0.04	0.04	0.04	-	715,000
Nov 11, 2025	0.04	0.05	0.04	0.04	0.04	-8.70%	1,042,000
Nov 10, 2025	0.04	0.05	0.04	0.05	0.05	6.98%	2,532,800
Nov 7, 2025	0.05	0.05	0.04	0.04	0.04	-18.87%	2,197,700
Nov 6, 2025	0.05	0.05	0.05	0.05	0.05	-7.02%	131,700
Nov 5, 2025	0.05	0.06	0.04	0.06	0.06	9.62%	4,783,800