Figure Technology Solutions, Inc. (FIGR)

NASDAQ: FIGR · Real-Time Price · USD

25.22

-0.45 (-1.75%)

At close: Nov 13, 2026, 4:00 PM EST

24.95

-0.27 (-1.07%)

After-hours: Nov 13, 2026, 7:54 PM EST

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.09	26.20	24.33	25.22	25.22	-1.75%	3,829,231
Nov 12, 2026	25.34	27.47	23.94	25.67	25.67	6.12%	10,728,300
Nov 11, 2026	24.01	24.50	22.96	24.19	24.19	3.64%	5,828,015
Nov 10, 2026	23.62	24.55	22.73	23.34	23.34	-4.81%	3,438,649
Nov 9, 2026	22.87	24.69	22.27	24.52	24.52	7.90%	4,819,141
Nov 6, 2026	21.60	22.91	20.81	22.73	22.73	8.73%	5,591,676
Nov 5, 2026	23.03	23.03	19.54	20.90	20.90	-9.21%	8,408,098
Nov 4, 2026	22.12	23.70	22.12	23.02	23.02	4.16%	5,687,357
Nov 3, 2026	21.97	22.50	21.35	22.10	22.10	1.42%	5,729,112
Nov 2, 2026	21.84	22.46	21.51	21.79	21.79	0.97%	5,308,152
Oct 30, 2026	22.26	22.90	20.93	21.58	21.58	-8.52%	7,915,528
Oct 29, 2026	22.80	24.14	22.70	23.59	23.59	1.11%	3,395,409
Oct 28, 2026	22.68	23.36	22.15	23.33	23.33	2.15%	5,059,862
Oct 27, 2026	22.39	22.88	21.88	22.84	22.84	4.24%	5,273,987
Oct 26, 2026	22.80	23.10	21.78	21.91	21.91	-5.52%	5,779,441
Oct 23, 2026	23.94	24.16	22.60	23.19	23.19	-3.54%	6,029,511
Oct 22, 2026	24.56	25.32	23.87	24.04	24.04	-5.21%	4,586,119
Oct 21, 2026	26.27	26.74	25.33	25.36	25.36	-1.40%	4,403,657
Oct 20, 2026	25.35	27.30	25.12	25.72	25.72	0.08%	3,318,731
Oct 19, 2026	27.54	27.68	25.40	25.70	25.70	-5.27%	4,052,037
Oct 16, 2026	27.64	28.77	26.92	27.13	27.13	-1.95%	4,731,645
Oct 15, 2026	24.27	27.70	24.10	27.67	27.67	10.46%	5,061,285
Oct 14, 2026	26.52	26.60	24.71	25.05	25.05	-8.07%	6,060,472
Oct 13, 2026	28.31	28.31	26.73	27.25	27.25	-4.25%	5,030,358
Oct 12, 2026	28.56	28.98	28.05	28.46	28.46	-0.28%	3,852,854
Oct 9, 2026	28.00	28.84	27.03	28.54	28.54	3.41%	4,738,143
Oct 8, 2026	27.17	28.22	26.79	27.60	27.60	-0.29%	4,767,765
Oct 7, 2026	27.61	28.70	27.41	27.68	27.68	1.21%	4,033,311
Oct 6, 2026	28.29	28.43	27.32	27.35	27.35	-2.11%	3,029,795
Oct 5, 2026	28.45	28.62	27.58	27.94	27.94	-2.07%	4,316,280
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