Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
35.07
-1.07 (-2.96%)
At close: Mar 13, 2026, 4:00 PM EDT
35.05
-0.02 (-0.06%)
After-hours: Mar 13, 2026, 7:59 PM EDT
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |