Figure Technology Solutions, Inc. (FIGR)

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	38.29	40.94	35.13	40.51	40.51	2.56%	6,620,979
May 12, 2026	38.26	41.92	36.67	39.50	39.50	1.36%	9,038,987
May 11, 2026	37.60	39.43	36.36	38.97	38.97	3.56%	5,322,047
May 8, 2026	37.51	37.85	36.57	37.63	37.63	0.32%	2,553,794
May 7, 2026	37.63	37.75	36.30	37.51	37.51	-1.29%	2,454,739
May 6, 2026	37.25	38.14	36.79	38.00	38.00	1.88%	2,530,028
May 5, 2026	37.00	39.00	36.61	37.30	37.30	3.50%	3,834,683
May 4, 2026	36.50	37.33	35.66	36.04	36.04	-1.12%	2,687,638
May 1, 2026	35.12	36.82	34.56	36.45	36.45	3.85%	3,392,283
Apr 30, 2026	33.05	35.22	32.29	35.10	35.10	5.50%	3,333,176
Apr 29, 2026	33.87	33.87	31.33	33.27	33.27	-3.17%	4,188,312
Apr 28, 2026	32.08	34.46	31.66	34.36	34.36	4.41%	3,231,727
Apr 27, 2026	31.81	33.78	31.80	32.91	32.91	2.36%	2,265,736
Apr 24, 2026	32.51	32.75	31.81	32.15	32.15	-0.22%	2,049,022
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
Mar 20, 2026	32.93	34.67	32.32	34.29	34.29	3.66%	6,374,446
Mar 19, 2026	32.00	33.18	30.82	33.08	33.08	-1.78%	5,241,850
Mar 18, 2026	33.67	34.23	32.79	33.68	33.68	-2.09%	4,664,275
Mar 17, 2026	34.95	36.06	34.01	34.40	34.40	-2.99%	4,307,312
Mar 16, 2026	35.82	37.33	35.09	35.46	35.46	1.11%	6,723,427
Mar 13, 2026	36.75	37.65	34.71	35.07	35.07	-2.96%	4,709,872
Mar 12, 2026	37.00	38.77	35.75	36.14	36.14	-5.09%	4,429,714
Mar 11, 2026	39.30	42.27	36.95	38.08	38.08	-3.81%	12,106,534
Mar 10, 2026	33.94	39.80	32.73	39.59	39.59	21.29%	30,813,787
Mar 9, 2026	29.80	33.29	28.95	32.64	32.64	7.09%	7,690,219
Mar 6, 2026	30.22	31.14	29.67	30.48	30.48	-3.24%	5,834,272
Mar 5, 2026	30.73	32.43	29.70	31.50	31.50	3.31%	5,537,605
Mar 4, 2026	29.94	32.23	29.76	30.49	30.49	7.10%	6,292,062

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.