Figure Technology Solutions, Inc. (FIGR)

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.25	61.99	55.50	56.88	56.88	-5.94%	3,131,575
Jan 29, 2026	68.22	68.28	57.70	60.47	60.47	-10.96%	6,053,739
Jan 28, 2026	63.34	68.11	61.96	67.92	67.92	8.18%	3,598,924
Jan 27, 2026	65.00	66.49	61.51	62.78	62.78	-1.58%	3,067,600
Jan 26, 2026	62.81	65.31	59.63	63.79	63.79	1.56%	2,699,352
Jan 23, 2026	64.86	66.24	60.50	62.81	62.81	-3.19%	3,566,420
Jan 22, 2026	69.89	70.49	62.51	64.88	64.88	-5.60%	4,517,207
Jan 21, 2026	71.42	72.39	66.00	68.73	68.73	-4.25%	3,488,645
Jan 20, 2026	70.68	78.00	70.38	71.78	71.78	-2.88%	4,345,158
Jan 16, 2026	67.25	76.57	67.00	73.91	73.91	13.78%	9,977,172
Jan 15, 2026	55.82	64.98	55.82	64.96	64.96	16.37%	7,042,793
Jan 14, 2026	56.91	59.94	54.68	55.82	55.82	-0.82%	4,452,189
Jan 13, 2026	54.20	56.51	52.98	56.28	56.28	7.75%	3,654,298
Jan 12, 2026	57.49	58.67	49.10	52.23	52.23	-10.07%	6,373,154
Jan 9, 2026	58.55	59.40	56.21	58.08	58.08	-0.55%	2,892,685
Jan 8, 2026	55.17	58.78	52.50	58.40	58.40	6.78%	4,278,208
Jan 7, 2026	55.59	57.50	54.40	54.69	54.69	-2.36%	3,849,647
Jan 6, 2026	52.23	56.88	52.10	56.01	56.01	5.24%	5,668,767
Jan 5, 2026	44.91	53.53	44.70	53.22	53.22	21.67%	9,157,250
Jan 2, 2026	41.74	44.07	41.48	43.74	43.74	7.10%	1,561,953
Dec 31, 2025	41.59	41.98	40.30	40.84	40.84	-2.02%	1,754,558
Dec 30, 2025	42.79	42.79	41.48	41.68	41.68	-2.32%	1,038,661
Dec 29, 2025	43.12	43.93	42.05	42.67	42.67	-3.13%	1,023,463
Dec 26, 2025	45.41	45.45	43.66	44.05	44.05	-2.63%	1,191,253
Dec 24, 2025	44.90	45.40	44.39	45.24	45.24	1.28%	768,185
Dec 23, 2025	44.55	45.18	42.92	44.67	44.67	-1.19%	2,042,002
Dec 22, 2025	42.50	45.37	42.41	45.21	45.21	7.11%	2,272,737
Dec 19, 2025	39.85	42.68	39.75	42.21	42.21	6.16%	5,908,402
Dec 18, 2025	38.63	40.69	38.63	39.76	39.76	6.62%	1,209,865
Dec 17, 2025	38.98	40.37	37.19	37.29	37.29	-3.62%	1,370,839
Dec 16, 2025	38.02	38.85	37.33	38.69	38.69	1.60%	1,572,883
Dec 15, 2025	40.66	41.30	37.68	38.08	38.08	-7.48%	1,782,769
Dec 12, 2025	42.23	42.78	39.73	41.16	41.16	-2.12%	3,344,447
Dec 11, 2025	39.53	42.85	38.74	42.05	42.05	5.79%	2,136,290
Dec 10, 2025	40.66	40.90	38.01	39.75	39.75	-2.02%	2,449,202
Dec 9, 2025	40.14	41.40	39.95	40.57	40.57	-0.42%	1,278,352
Dec 8, 2025	39.40	41.17	39.12	40.74	40.74	4.46%	2,500,054
Dec 5, 2025	38.77	39.49	37.60	39.00	39.00	-0.05%	2,697,735
Dec 4, 2025	35.40	39.70	35.33	39.02	39.02	10.29%	1,950,815
Dec 3, 2025	35.22	35.95	34.38	35.38	35.38	0.31%	1,672,510
Dec 2, 2025	35.24	36.11	34.20	35.27	35.27	0.54%	1,540,953
Dec 1, 2025	34.88	35.46	33.90	35.08	35.08	-3.20%	1,129,636
Nov 28, 2025	35.86	37.25	35.31	36.24	36.24	2.63%	1,057,836
Nov 26, 2025	33.75	35.33	32.91	35.31	35.31	4.65%	2,666,693
Nov 25, 2025	35.11	35.34	32.93	33.74	33.74	-5.68%	2,219,251
Nov 24, 2025	35.50	36.32	34.60	35.77	35.77	2.79%	2,798,302
Nov 21, 2025	34.99	35.34	32.80	34.80	34.80	-2.27%	3,636,440
Nov 20, 2025	38.55	39.37	34.70	35.61	35.61	-4.27%	3,162,315
Nov 19, 2025	39.29	39.48	36.03	37.20	37.20	-5.08%	1,921,646
Nov 18, 2025	40.01	41.90	37.78	39.19	39.19	-7.22%	4,371,154

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.