Figure Technology Solutions, Inc. (FIGR)

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.85	42.68	39.75	42.21	42.21	6.16%	5,906,279
Dec 18, 2025	38.63	40.69	38.63	39.76	39.76	6.62%	1,196,133
Dec 17, 2025	38.98	40.37	37.19	37.29	37.29	-3.62%	1,356,833
Dec 16, 2025	38.02	38.85	37.33	38.69	38.69	1.60%	1,566,742
Dec 15, 2025	40.66	41.30	37.68	38.08	38.08	-7.48%	1,778,429
Dec 12, 2025	42.23	42.78	39.73	41.16	41.16	-2.12%	3,334,116
Dec 11, 2025	39.53	42.85	38.74	42.05	42.05	5.79%	2,086,712
Dec 10, 2025	40.66	40.90	38.01	39.75	39.75	-2.02%	2,448,227
Dec 9, 2025	40.14	41.40	39.95	40.57	40.57	-0.42%	1,267,579
Dec 8, 2025	39.40	41.17	39.12	40.74	40.74	4.46%	2,497,552
Dec 5, 2025	38.77	39.49	37.60	39.00	39.00	-0.05%	2,692,451
Dec 4, 2025	35.40	39.70	35.33	39.02	39.02	10.29%	1,944,759
Dec 3, 2025	35.22	35.95	34.38	35.38	35.38	0.31%	1,623,336
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
Nov 17, 2025	42.36	46.46	41.87	42.24	42.24	4.97%	4,756,324
Nov 14, 2025	35.50	43.62	35.47	40.24	40.24	16.33%	5,207,779
Nov 13, 2025	36.25	36.72	33.86	34.59	34.59	-7.29%	2,617,627
Nov 12, 2025	36.40	37.59	34.83	37.31	37.31	3.15%	1,878,055
Nov 11, 2025	37.02	37.64	34.90	36.17	36.17	-3.80%	1,187,864
Nov 10, 2025	37.34	38.65	36.32	37.60	37.60	2.84%	847,373
Nov 7, 2025	34.65	37.01	33.55	36.56	36.56	2.44%	1,004,123
Nov 6, 2025	38.81	39.09	34.89	35.69	35.69	-7.74%	1,765,812
Nov 5, 2025	38.27	39.53	37.56	38.69	38.69	1.08%	787,060
Nov 4, 2025	39.58	40.11	37.65	38.27	38.27	-8.53%	1,529,356
Nov 3, 2025	39.34	41.96	39.15	41.84	41.84	5.66%	1,374,648
Oct 31, 2025	41.00	41.14	38.84	39.60	39.60	-2.61%	1,490,301
Oct 30, 2025	41.76	41.85	37.80	40.66	40.66	-4.46%	2,334,052
Oct 29, 2025	43.60	44.31	42.39	42.56	42.56	-1.62%	1,227,737
Oct 28, 2025	42.25	44.98	41.77	43.26	43.26	3.62%	1,797,180
Oct 27, 2025	41.14	43.00	40.50	41.75	41.75	4.45%	1,653,800
Oct 24, 2025	41.00	41.58	39.92	39.97	39.97	-0.15%	1,279,959
Oct 23, 2025	38.49	40.49	38.29	40.03	40.03	5.20%	1,283,807
Oct 22, 2025	39.01	39.69	37.57	38.05	38.05	-3.03%	1,680,853
Oct 21, 2025	40.40	40.98	39.21	39.24	39.24	-3.56%	912,100
Oct 20, 2025	39.89	42.15	39.39	40.69	40.69	5.80%	1,526,328
Oct 17, 2025	39.50	40.32	37.28	38.46	38.46	-4.94%	2,408,938
Oct 16, 2025	44.34	44.56	39.80	40.46	40.46	-9.32%	2,889,164
Oct 15, 2025	46.02	46.10	42.63	44.62	44.62	0.18%	2,200,934
Oct 14, 2025	41.89	45.85	40.51	44.54	44.54	1.23%	1,877,068
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

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.