Figure Technology Solutions, Inc. (FIGR)

NASDAQ: FIGR · Real-Time Price · USD

23.19

-0.85 (-3.54%)

At close: Oct 23, 2026, 4:00 PM EDT

23.23

+0.04 (0.17%)

After-hours: Oct 23, 2026, 7:59 PM EDT

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.94	24.16	22.60	23.19	23.19	-3.54%	6,029,321
Oct 22, 2026	24.56	25.32	23.87	24.04	24.04	-5.21%	4,571,053
Oct 21, 2026	26.27	26.74	25.33	25.36	25.36	-1.40%	4,380,277
Oct 20, 2026	25.35	27.30	25.12	25.72	25.72	0.08%	3,297,963
Oct 19, 2026	27.54	27.68	25.40	25.70	25.70	-5.27%	4,040,083
Oct 16, 2026	27.64	28.77	26.92	27.13	27.13	-1.95%	4,684,300
Oct 15, 2026	24.27	27.70	24.10	27.67	27.67	10.46%	5,051,094
Oct 14, 2026	26.52	26.60	24.71	25.05	25.05	-8.07%	6,045,641
Oct 13, 2026	28.31	28.31	26.73	27.25	27.25	-4.25%	5,025,335
Oct 12, 2026	28.56	28.98	28.05	28.46	28.46	-0.28%	3,844,106
Oct 9, 2026	28.00	28.84	27.03	28.54	28.54	3.41%	4,732,559
Oct 8, 2026	27.17	28.22	26.79	27.60	27.60	-0.29%	4,702,183
Oct 7, 2026	27.61	28.70	27.41	27.68	27.68	1.21%	4,025,038
Oct 6, 2026	28.29	28.43	27.32	27.35	27.35	-2.11%	3,007,711
Oct 5, 2026	28.45	28.62	27.58	27.94	27.94	-2.07%	4,304,172
Oct 2, 2026	29.32	29.92	28.42	28.53	28.53	-0.04%	4,962,424
Oct 1, 2026	28.85	29.00	27.51	28.54	28.54	-1.07%	4,968,566
Sep 30, 2026	30.16	30.23	28.76	28.85	28.85	-1.54%	6,035,259
Sep 29, 2026	30.31	30.34	28.50	29.30	29.30	-0.10%	4,662,853
Sep 28, 2026	31.20	31.56	29.31	29.33	29.33	-8.06%	6,211,107
Sep 25, 2026	32.55	33.25	31.44	31.90	31.90	-2.33%	5,001,605
Sep 24, 2026	34.24	34.51	31.96	32.66	32.66	-5.77%	5,294,925
Sep 23, 2026	36.62	36.83	34.54	34.66	34.66	-6.60%	2,763,651
Sep 22, 2026	35.29	37.45	35.10	37.11	37.11	5.16%	3,859,621
Sep 21, 2026	37.41	37.46	35.00	35.29	35.29	-0.56%	3,981,747
Sep 18, 2026	34.44	36.55	34.30	35.49	35.49	5.28%	13,807,811
Sep 17, 2026	33.94	34.47	32.92	33.71	33.71	1.26%	3,489,988
Sep 16, 2026	33.74	34.39	32.38	33.29	33.29	0.03%	4,065,756
Sep 15, 2026	34.92	35.65	32.72	33.28	33.28	-6.65%	3,494,072
Sep 14, 2026	33.74	36.52	33.72	35.65	35.65	2.24%	2,652,985
Sep 11, 2026	37.05	38.97	34.80	34.87	34.87	-4.65%	4,375,625
Sep 10, 2026	36.56	37.70	36.13	36.57	36.57	-4.07%	3,898,585
Sep 9, 2026	40.00	40.60	37.84	38.12	38.12	-0.38%	7,530,467
Sep 8, 2026	36.12	38.44	35.45	38.27	38.27	6.41%	4,660,856
Sep 4, 2026	35.49	36.29	34.70	35.96	35.96	-0.69%	2,755,313
Sep 3, 2026	33.68	36.96	33.00	36.21	36.21	9.10%	5,305,589
Sep 2, 2026	33.31	34.39	32.20	33.19	33.19	-1.51%	4,626,098
Sep 1, 2026	35.46	36.93	33.66	33.70	33.70	-8.15%	3,774,502
Aug 31, 2026	35.77	37.03	34.63	36.69	36.69	1.78%	4,839,733
Aug 28, 2026	37.49	38.00	35.87	36.05	36.05	-5.18%	2,494,708
Aug 27, 2026	37.42	38.08	36.11	38.02	38.02	2.54%	3,355,262
Aug 26, 2026	40.50	40.50	37.04	37.08	37.08	-9.87%	5,148,285
Aug 25, 2026	39.10	41.50	38.38	41.14	41.14	6.47%	4,083,144
Aug 24, 2026	38.77	39.58	38.05	38.64	38.64	-1.18%	2,579,522
Aug 21, 2026	37.01	39.68	36.85	39.10	39.10	8.43%	5,347,653
Aug 20, 2026	37.30	38.30	35.94	36.06	36.06	-2.14%	4,624,909
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