Figure Technology Solutions, Inc. (FIGR)

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.18	33.62	31.77	32.09	32.09	-3.95%	2,145,585
Jun 1, 2026	36.30	36.39	33.39	33.41	33.41	-5.49%	2,703,496
May 29, 2026	34.75	36.26	34.37	35.35	35.35	1.79%	3,104,225
May 28, 2026	34.03	35.13	32.78	34.73	34.73	1.88%	1,942,138
May 27, 2026	34.91	35.21	33.73	34.09	34.09	-3.21%	2,181,969
May 26, 2026	34.47	36.91	34.07	35.22	35.22	3.74%	4,986,822
May 22, 2026	34.53	35.05	33.58	33.95	33.95	-1.25%	2,492,947
May 21, 2026	36.40	37.28	33.51	34.38	34.38	-5.55%	4,103,798
May 20, 2026	36.79	37.10	35.23	36.40	36.40	0.47%	2,019,564
May 19, 2026	38.45	38.45	35.41	36.23	36.23	-6.09%	3,636,867
May 18, 2026	42.76	42.82	38.43	38.58	38.58	-10.86%	4,029,115
May 15, 2026	42.04	44.67	41.50	43.28	43.28	0.14%	5,207,427
May 14, 2026	40.00	44.66	38.86	43.22	43.22	6.69%	6,383,251
May 13, 2026	38.29	40.94	35.13	40.51	40.51	2.56%	6,632,959
May 12, 2026	38.26	41.92	36.67	39.50	39.50	1.36%	9,061,108
May 11, 2026	37.60	39.43	36.36	38.97	38.97	3.56%	5,463,947
May 8, 2026	37.51	37.85	36.57	37.63	37.63	0.32%	2,564,847
May 7, 2026	37.63	37.75	36.30	37.51	37.51	-1.29%	2,458,462
May 6, 2026	37.25	38.14	36.79	38.00	38.00	1.88%	2,537,036
May 5, 2026	37.00	39.00	36.61	37.30	37.30	3.50%	3,841,040
May 4, 2026	36.50	37.33	35.66	36.04	36.04	-1.12%	2,697,057
May 1, 2026	35.12	36.82	34.56	36.45	36.45	3.85%	3,399,269
Apr 30, 2026	33.05	35.22	32.29	35.10	35.10	5.50%	3,344,209
Apr 29, 2026	33.87	33.87	31.33	33.27	33.27	-3.17%	4,191,443
Apr 28, 2026	32.08	34.46	31.66	34.36	34.36	4.41%	3,235,324
Apr 27, 2026	31.81	33.78	31.80	32.91	32.91	2.36%	2,273,192
Apr 24, 2026	32.51	32.75	31.81	32.15	32.15	-0.22%	2,050,106
Apr 23, 2026	34.77	35.04	31.51	32.22	32.22	-9.67%	3,469,225
Apr 22, 2026	35.44	37.41	35.15	35.67	35.67	1.91%	3,708,423
Apr 21, 2026	36.32	36.44	34.93	35.00	35.00	-3.58%	2,887,038
Apr 20, 2026	36.01	37.31	35.50	36.30	36.30	-1.01%	3,058,580
Apr 17, 2026	35.97	37.50	35.74	36.67	36.67	2.63%	6,738,945
Apr 16, 2026	36.03	36.96	34.67	35.73	35.73	0.31%	5,956,424
Apr 15, 2026	35.48	36.44	33.52	35.62	35.62	1.28%	4,209,113
Apr 14, 2026	36.50	36.98	34.89	35.17	35.17	-2.22%	3,742,674
Apr 13, 2026	33.21	36.11	33.21	35.97	35.97	5.55%	4,265,243
Apr 10, 2026	33.34	34.50	33.12	34.08	34.08	3.15%	2,574,546
Apr 9, 2026	33.82	34.84	33.02	33.04	33.04	-3.79%	2,696,383
Apr 8, 2026	33.03	34.41	32.74	34.34	34.34	11.60%	4,997,464
Apr 7, 2026	31.50	31.78	29.89	30.77	30.77	-4.74%	3,828,402
Apr 6, 2026	34.06	34.64	31.20	32.30	32.30	-6.40%	6,815,980
Apr 2, 2026	32.35	34.54	31.01	34.51	34.51	4.93%	3,976,747
Apr 1, 2026	34.00	34.93	32.75	32.89	32.89	-3.12%	3,771,712
Mar 31, 2026	31.35	34.33	31.18	33.95	33.95	10.55%	6,131,918
Mar 30, 2026	30.93	31.77	30.32	30.71	30.71	-0.94%	2,398,447
Mar 27, 2026	31.32	32.15	30.50	31.00	31.00	-2.94%	2,833,945
Mar 26, 2026	31.62	32.73	31.31	31.94	31.94	2.34%	3,066,314
Mar 25, 2026	33.98	34.70	31.18	31.21	31.21	-6.14%	5,823,986
Mar 24, 2026	33.24	34.36	31.88	33.25	33.25	0.12%	3,517,055
Mar 23, 2026	33.26	34.43	32.35	33.21	33.21	-3.15%	4,110,235

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.