Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
34.51
+1.62 (4.93%)
At close: Apr 2, 2026, 4:00 PM EDT
34.44
-0.07 (-0.20%)
After-hours: Apr 2, 2026, 7:59 PM EDT
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 32.35 | 34.54 | 31.01 | 34.51 | 34.51 | 4.93% | 3,782,307 |
| Apr 1, 2026 | 34.00 | 34.93 | 32.75 | 32.89 | 32.89 | -3.12% | 3,766,661 |
| Mar 31, 2026 | 31.35 | 34.33 | 31.18 | 33.95 | 33.95 | 10.55% | 6,118,709 |
| Mar 30, 2026 | 30.93 | 31.77 | 30.32 | 30.71 | 30.71 | -0.94% | 2,391,251 |
| Mar 27, 2026 | 31.32 | 32.15 | 30.50 | 31.00 | 31.00 | -2.94% | 2,829,825 |
| Mar 26, 2026 | 31.62 | 32.73 | 31.31 | 31.94 | 31.94 | 2.34% | 3,061,396 |
| Mar 25, 2026 | 33.98 | 34.70 | 31.18 | 31.21 | 31.21 | -6.14% | 4,044,743 |
| Mar 24, 2026 | 33.24 | 34.36 | 31.88 | 33.25 | 33.25 | 0.12% | 3,513,082 |
| Mar 23, 2026 | 33.26 | 34.43 | 32.35 | 33.21 | 33.21 | -3.15% | 4,098,964 |
| Mar 20, 2026 | 32.93 | 34.67 | 32.32 | 34.29 | 34.29 | 3.66% | 6,352,036 |
| Mar 19, 2026 | 32.00 | 33.18 | 30.82 | 33.08 | 33.08 | -1.78% | 5,229,825 |
| Mar 18, 2026 | 33.67 | 34.23 | 32.79 | 33.68 | 33.68 | -2.09% | 4,250,764 |
| Mar 17, 2026 | 34.95 | 36.06 | 34.01 | 34.40 | 34.40 | -2.99% | 4,267,373 |
| Mar 16, 2026 | 35.82 | 37.33 | 35.09 | 35.46 | 35.46 | 1.11% | 6,715,695 |
| Mar 13, 2026 | 36.75 | 37.65 | 34.71 | 35.07 | 35.07 | -2.96% | 4,693,751 |
| Mar 12, 2026 | 37.00 | 38.77 | 35.75 | 36.14 | 36.14 | -5.09% | 4,381,900 |
| Mar 11, 2026 | 39.30 | 42.27 | 36.95 | 38.08 | 38.08 | -3.81% | 11,178,843 |
| Mar 10, 2026 | 33.94 | 39.80 | 32.73 | 39.59 | 39.59 | 21.29% | 30,742,396 |
| Mar 9, 2026 | 29.80 | 33.29 | 28.95 | 32.64 | 32.64 | 7.09% | 7,546,798 |
| Mar 6, 2026 | 30.22 | 31.14 | 29.67 | 30.48 | 30.48 | -3.24% | 5,823,073 |
| Mar 5, 2026 | 30.73 | 32.43 | 29.70 | 31.50 | 31.50 | 3.31% | 5,526,091 |
| Mar 4, 2026 | 29.94 | 32.23 | 29.76 | 30.49 | 30.49 | 7.10% | 6,292,062 |
| Mar 3, 2026 | 28.52 | 29.11 | 27.25 | 28.47 | 28.47 | -4.21% | 4,254,255 |
| Mar 2, 2026 | 25.50 | 31.16 | 25.01 | 29.72 | 29.72 | 17.56% | 9,362,043 |
| Feb 27, 2026 | 30.89 | 31.50 | 25.09 | 25.28 | 25.28 | -25.73% | 13,558,744 |
| Feb 26, 2026 | 34.10 | 35.25 | 32.82 | 34.04 | 34.04 | -1.79% | 5,484,001 |
| Feb 25, 2026 | 30.56 | 35.28 | 30.12 | 34.66 | 34.66 | 16.50% | 8,299,983 |
| Feb 24, 2026 | 29.95 | 30.38 | 28.68 | 29.75 | 29.75 | -1.54% | 4,014,616 |
| Feb 23, 2026 | 29.00 | 30.39 | 28.37 | 30.22 | 30.22 | 3.76% | 4,266,697 |
| Feb 20, 2026 | 32.30 | 32.94 | 29.02 | 29.12 | 29.12 | -11.57% | 9,954,772 |
| Feb 19, 2026 | 35.84 | 35.84 | 32.01 | 32.93 | 32.93 | -7.24% | 5,009,721 |
| Feb 18, 2026 | 34.71 | 37.96 | 34.52 | 35.50 | 35.50 | -3.82% | 7,599,856 |
| Feb 17, 2026 | 34.80 | 38.46 | 34.74 | 36.91 | 36.91 | 4.59% | 5,185,731 |
| Feb 13, 2026 | 34.53 | 36.66 | 32.60 | 35.29 | 35.29 | 3.57% | 4,536,976 |
| Feb 12, 2026 | 36.04 | 36.74 | 34.00 | 34.08 | 34.08 | -3.77% | 2,923,933 |
| Feb 11, 2026 | 40.35 | 40.46 | 34.75 | 35.41 | 35.41 | -8.90% | 4,344,332 |
| Feb 10, 2026 | 40.98 | 41.28 | 38.71 | 38.87 | 38.87 | -3.93% | 2,306,906 |
| 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 |