Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
44.54
+0.54 (1.23%)
At close: Oct 14, 2025, 4:00 PM EDT
45.30
+0.76 (1.71%)
After-hours: Oct 14, 2025, 7:59 PM EDT
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 41.89 | 45.85 | 40.51 | 44.54 | 44.54 | 1.23% | 1,863,941 |
| Oct 13, 2025 | 43.76 | 44.88 | 41.50 | 44.00 | 44.00 | 4.14% | 2,843,619 |
| Oct 10, 2025 | 48.03 | 48.50 | 42.04 | 42.25 | 42.25 | -12.03% | 4,240,413 |
| Oct 9, 2025 | 49.00 | 49.50 | 46.01 | 48.03 | 48.03 | -2.32% | 2,614,967 |
| Oct 8, 2025 | 45.86 | 49.25 | 43.60 | 49.17 | 49.17 | 11.17% | 3,979,044 |
| Oct 7, 2025 | 44.00 | 49.45 | 43.10 | 44.23 | 44.23 | 1.47% | 6,909,724 |
| Oct 6, 2025 | 41.02 | 44.49 | 41.02 | 43.59 | 43.59 | 8.16% | 2,813,982 |
| Oct 3, 2025 | 41.20 | 42.50 | 39.55 | 40.30 | 40.30 | -2.37% | 2,596,304 |
| Oct 2, 2025 | 37.90 | 41.72 | 37.16 | 41.28 | 41.28 | 9.15% | 3,810,108 |
| Oct 1, 2025 | 36.35 | 39.35 | 35.88 | 37.82 | 37.82 | 3.99% | 2,897,072 |
| Sep 30, 2025 | 37.74 | 38.14 | 35.57 | 36.37 | 36.37 | -3.66% | 3,475,358 |
| Sep 29, 2025 | 39.97 | 41.18 | 37.00 | 37.75 | 37.75 | -3.82% | 4,144,354 |
| Sep 26, 2025 | 39.40 | 39.89 | 38.30 | 39.25 | 39.25 | -2.68% | 2,172,041 |
| Sep 25, 2025 | 38.69 | 41.50 | 36.54 | 40.33 | 40.33 | -0.88% | 3,018,333 |
| Sep 24, 2025 | 40.16 | 41.20 | 38.31 | 40.69 | 40.69 | 2.75% | 2,432,735 |
| Sep 23, 2025 | 43.08 | 43.08 | 39.08 | 39.60 | 39.60 | -8.10% | 3,989,230 |
| Sep 22, 2025 | 45.85 | 45.90 | 42.04 | 43.09 | 43.09 | -4.16% | 3,788,708 |
| Sep 19, 2025 | 42.96 | 45.74 | 41.10 | 44.96 | 44.96 | 4.13% | 6,005,524 |
| Sep 18, 2025 | 38.52 | 46.20 | 38.26 | 43.18 | 43.18 | 16.16% | 7,559,127 |
| Sep 17, 2025 | 42.53 | 43.80 | 36.45 | 37.17 | 37.17 | -8.18% | 12,140,106 |
| Sep 16, 2025 | 39.33 | 42.75 | 37.80 | 40.48 | 40.48 | 8.44% | 8,147,326 |
| Sep 15, 2025 | 33.50 | 40.39 | 33.47 | 37.33 | 37.33 | 14.86% | 10,161,682 |
| Sep 12, 2025 | 30.21 | 36.58 | 30.01 | 32.50 | 32.50 | 4.47% | 10,779,325 |