Figure Technology Solutions, Inc. (FIGR)

NASDAQ: FIGR · Real-Time Price · USD

24.91

-0.90 (-3.49%)

At close: Jul 31, 2026, 4:00 PM EDT

24.90

-0.01 (-0.04%)

After-hours: Jul 31, 2026, 7:59 PM EDT

FIGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.00	26.06	24.28	24.91	24.91	-3.49%	3,172,433
Jul 30, 2026	25.94	26.20	25.08	25.81	25.81	3.36%	2,927,596
Jul 29, 2026	27.39	27.46	24.90	24.97	24.97	-9.36%	4,418,890
Jul 28, 2026	27.91	28.26	26.70	27.55	27.55	-4.44%	2,457,901
Jul 27, 2026	28.18	29.70	28.02	28.83	28.83	4.49%	3,079,015
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
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