FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.30	32.94	29.02	30.01	-	-8.87%	6,402,480
Feb 19, 2026	35.84	35.84	32.01	32.93	32.93	-7.24%	4,747,358
Feb 18, 2026	34.71	37.96	34.52	35.50	35.50	-3.82%	6,603,301
Feb 17, 2026	34.80	38.46	34.74	36.91	36.91	4.59%	5,179,532
Feb 13, 2026	34.53	36.66	32.60	35.29	35.29	3.57%	4,516,433
Feb 12, 2026	36.04	36.74	34.00	34.08	34.08	-3.77%	2,915,558
Feb 11, 2026	40.35	40.46	34.75	35.41	35.41	-8.90%	4,332,729
Feb 10, 2026	40.98	41.28	38.71	38.87	38.87	-3.93%	2,304,991
Feb 9, 2026	41.16	41.63	39.53	40.46	40.46	-1.96%	2,206,235
Feb 6, 2026	41.93	43.72	41.00	41.27	41.27	3.33%	3,010,095
Feb 5, 2026	40.60	43.27	39.30	39.94	39.94	-7.01%	4,827,404
Feb 4, 2026	44.50	44.52	39.47	42.95	42.95	-3.57%	7,188,029
Feb 3, 2026	52.75	52.75	42.77	44.54	44.54	-14.85%	7,427,811
Feb 2, 2026	55.00	56.88	51.42	52.31	52.31	-8.03%	3,317,927
Jan 30, 2026	59.25	61.99	55.50	56.88	56.88	-5.94%	3,144,466
Jan 29, 2026	68.22	68.28	57.70	60.47	60.47	-10.96%	6,089,508
Jan 28, 2026	63.34	68.11	61.96	67.92	67.92	8.18%	5,084,836
Jan 27, 2026	65.00	66.49	61.51	62.78	62.78	-1.58%	3,085,656
Jan 26, 2026	62.81	65.31	59.63	63.79	63.79	1.56%	2,715,233
Jan 23, 2026	64.86	66.24	60.50	62.81	62.81	-3.19%	3,568,561
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