Figure Technology Solutions, Inc. (FIGR)

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	31.48	31.48	29.23	29.92	-	-5.91%	1,894,312
Jul 10, 2026	32.98	33.57	31.37	31.80	31.80	-3.02%	1,881,967
Jul 9, 2026	30.69	33.20	30.40	32.79	32.79	6.98%	2,435,622
Jul 8, 2026	30.71	32.30	30.29	30.65	30.65	-1.27%	2,106,724
Jul 7, 2026	33.91	34.16	30.87	31.05	31.05	-9.78%	2,402,148
Jul 6, 2026	34.06	35.20	33.20	34.41	34.41	1.47%	4,697,167
Jul 2, 2026	32.67	34.85	32.00	33.91	33.91	3.80%	4,902,575
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
Jun 10, 2026	28.09	30.11	27.54	28.07	28.07	-0.74%	3,483,972
Jun 9, 2026	27.78	28.61	27.10	28.28	28.28	1.51%	4,681,591
Jun 8, 2026	28.73	28.80	27.50	27.86	27.86	-2.21%	3,687,646
Jun 5, 2026	30.53	30.86	28.07	28.49	28.49	-9.04%	5,776,948
Jun 4, 2026	30.59	31.86	30.10	31.32	31.32	1.10%	2,787,652
Jun 3, 2026	31.67	32.29	30.91	30.98	30.98	-3.46%	3,304,599
Jun 2, 2026	33.18	33.62	31.77	32.09	32.09	-3.95%	2,156,084
Jun 1, 2026	36.30	36.39	33.39	33.41	33.41	-5.49%	2,723,745
May 29, 2026	34.75	36.26	34.37	35.35	35.35	1.79%	3,115,106
May 28, 2026	34.03	35.13	32.78	34.73	34.73	1.88%	1,948,285
May 27, 2026	34.91	35.21	33.73	34.09	34.09	-3.21%	2,194,830
May 26, 2026	34.47	36.91	34.07	35.22	35.22	3.74%	5,028,287
May 22, 2026	34.53	35.05	33.58	33.95	33.95	-1.25%	2,503,715
May 21, 2026	36.40	37.28	33.51	34.38	34.38	-5.55%	4,124,347
May 20, 2026	36.79	37.10	35.23	36.40	36.40	0.47%	2,022,999
May 19, 2026	38.45	38.45	35.41	36.23	36.23	-6.09%	3,657,138
May 18, 2026	42.76	42.82	38.43	38.58	38.58	-10.86%	4,039,146
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

Data Source: S&P Global Market Intelligence Last updated: Jul 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 13, 2026

Data Sources Report a data error

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.