Figure Technology Solutions, Inc. (FIGR)

NASDAQ: FIGR · Real-Time Price · USD

39.10

+3.04 (8.43%)

At close: Aug 21, 2026, 4:00 PM EDT

39.32

+0.22 (0.56%)

After-hours: Aug 21, 2026, 7:59 PM EDT

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.01	39.68	36.85	39.10	39.10	8.43%	5,159,614
Aug 20, 2026	37.30	38.30	35.94	36.06	36.06	-2.14%	4,624,210
Aug 19, 2026	35.08	37.59	35.04	36.85	36.85	3.74%	6,010,893
Aug 18, 2026	34.33	36.32	34.30	35.52	35.52	-0.66%	4,462,258
Aug 17, 2026	32.16	35.82	31.45	35.76	35.76	13.76%	9,336,299
Aug 14, 2026	32.12	33.15	30.59	31.43	31.43	-1.41%	4,709,927
Aug 13, 2026	32.13	33.78	29.91	31.88	31.88	3.91%	9,905,442
Aug 12, 2026	28.82	30.83	28.13	30.68	30.68	10.20%	7,598,977
Aug 11, 2026	29.15	29.59	27.68	27.84	27.84	-3.40%	2,420,974
Aug 10, 2026	28.58	28.89	27.55	28.82	28.82	0.70%	3,301,442
Aug 7, 2026	29.10	29.92	28.12	28.62	28.62	0.07%	2,494,628
Aug 6, 2026	28.15	28.89	27.90	28.60	28.60	-0.45%	1,872,042
Aug 5, 2026	28.09	29.26	27.54	28.73	28.73	3.94%	3,577,214
Aug 4, 2026	27.60	28.57	27.00	27.64	27.64	2.83%	3,030,829
Aug 3, 2026	24.88	27.08	24.11	26.88	26.88	7.91%	6,248,798
Jul 31, 2026	26.00	26.06	24.28	24.91	24.91	-3.49%	3,181,755
Jul 30, 2026	25.94	26.20	25.08	25.81	25.81	3.36%	2,940,383
Jul 29, 2026	27.39	27.46	24.90	24.97	24.97	-9.36%	4,463,258
Jul 28, 2026	27.91	28.26	26.70	27.55	27.55	-4.44%	2,470,781
Jul 27, 2026	28.18	29.70	28.02	28.83	28.83	4.49%	3,085,494
Jul 24, 2026	29.24	29.72	27.20	27.59	27.59	-5.64%	1,988,669
Jul 23, 2026	29.81	30.07	28.40	29.24	29.24	-2.66%	2,493,783
Jul 22, 2026	31.12	31.57	30.00	30.04	30.04	-4.60%	1,388,162
Jul 21, 2026	30.75	33.49	30.70	31.49	31.49	3.52%	3,872,205
Jul 20, 2026	28.96	30.70	28.20	30.42	30.42	5.01%	2,807,011
Jul 17, 2026	29.34	30.38	28.62	28.97	28.97	-6.15%	2,132,915
Jul 16, 2026	30.26	31.44	29.60	30.87	30.87	-0.19%	2,725,147
Jul 15, 2026	29.96	31.30	29.04	30.93	30.93	3.24%	2,499,685
Jul 14, 2026	30.08	30.89	29.30	29.96	29.96	0.74%	2,326,096
Jul 13, 2026	31.48	31.48	29.23	29.74	29.74	-6.48%	2,893,449
Jul 10, 2026	32.98	33.57	31.37	31.80	31.80	-3.02%	1,889,355
Jul 9, 2026	30.69	33.20	30.40	32.79	32.79	6.98%	2,436,776
Jul 8, 2026	30.71	32.30	30.29	30.65	30.65	-1.27%	2,122,537
Jul 7, 2026	33.91	34.16	30.87	31.05	31.05	-9.78%	2,417,340
Jul 6, 2026	34.06	35.20	33.20	34.41	34.41	1.47%	4,702,729
Jul 2, 2026	32.67	34.85	32.00	33.91	33.91	3.80%	4,903,750
Jul 1, 2026	30.62	34.10	30.40	32.67	32.67	6.38%	5,090,025
Jun 30, 2026	27.38	30.92	27.33	30.71	30.71	13.45%	6,974,798
Jun 29, 2026	27.25	27.51	25.45	27.07	27.07	0.78%	3,508,594
Jun 26, 2026	26.50	27.34	26.22	26.86	26.86	-0.19%	9,749,051
Jun 25, 2026	27.74	28.05	26.43	26.91	26.91	-1.79%	3,561,236
Jun 24, 2026	27.87	29.09	26.83	27.40	27.40	-2.07%	5,471,467
Jun 23, 2026	28.20	29.25	27.76	27.98	27.98	-3.82%	4,387,376
Jun 22, 2026	28.00	31.12	27.53	29.09	29.09	1.89%	5,555,416
Jun 18, 2026	27.42	28.71	27.00	28.55	28.55	4.20%	7,805,852
Jun 17, 2026	29.41	29.50	27.09	27.40	27.40	-7.59%	5,636,337
Jun 16, 2026	28.99	30.48	28.90	29.65	29.65	2.28%	4,217,176
Jun 15, 2026	29.39	30.17	28.93	28.99	28.99	3.80%	3,213,190
Jun 12, 2026	28.72	28.84	26.55	27.93	27.93	-0.78%	2,593,373
Jun 11, 2026	28.09	28.53	27.03	28.15	28.15	0.29%	3,358,102