FIGX Capital Acquisition Corp. (FIGX)
NASDAQ: FIGX · Real-Time Price · USD
10.10
+0.04 (0.40%)
At close: Aug 29, 2025, 4:00 PM
10.06
-0.04 (-0.40%)
After-hours: Aug 29, 2025, 4:00 PM EDT
FIGX Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.06 | 10.10 | 10.06 | 10.08 | 10.08 | 0.15% | 6,590 |
| Aug 28, 2025 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | - | 6,532 |
| Aug 27, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 131 |
| Aug 26, 2025 | 10.07 | 10.09 | 10.06 | 10.06 | 10.06 | -0.40% | 8,901 |
| Aug 25, 2025 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | 0.15% | 25,226 |
| Aug 22, 2025 | 10.08 | 10.09 | 10.07 | 10.09 | 10.09 | -0.05% | 11,303 |
| Aug 21, 2025 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 109,319 |
| Aug 20, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 36,402 |
| Aug 19, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 1,198 |
| Aug 18, 2025 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | 0.10% | 31,737 |
| Aug 15, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | - | 7,809 |
| Aug 14, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.05% | 183,758 |
| Aug 13, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 11,779 |
| Aug 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.05% | 9,530 |
| Aug 11, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 0.20% | 47,322 |
| Aug 8, 2025 | 10.05 | 10.06 | 10.02 | 10.02 | 10.02 | -0.30% | 111,823 |
| Aug 7, 2025 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 17,557 |
| Aug 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 2,024 |
| Aug 5, 2025 | 10.04 | 10.09 | 10.04 | 10.06 | 10.06 | 0.40% | 74,652 |
| Aug 4, 2025 | 10.05 | 10.06 | 10.02 | 10.02 | 10.02 | -0.30% | 37,949 |
| Aug 1, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | -0.20% | 164,968 |
| Jul 31, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | - | 2,919 |
| Jul 30, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 1,830 |
| Jul 29, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.20% | 216,730 |
| Jul 28, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | -0.15% | 6,430 |
| Jul 25, 2025 | 10.05 | 10.06 | 10.04 | 10.06 | 10.06 | -0.20% | 3,003 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.05 | 10.08 | 10.08 | 0.30% | 6,804 |
| Jul 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 220 |
| Jul 22, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.15% | 67,658 |
| Jul 21, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | 0.10% | 2,388 |
| Jul 18, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | - | 5,814 |
| Jul 17, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 24,697 |
| Jul 16, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 102,176 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 1,890 |
| Jul 14, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 4,689 |
| Jul 11, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | - | 74,526 |
| Jul 10, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | -0.05% | 22,025 |
| Jul 9, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 53,847 |
| Jul 8, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 188,193 |
| Jul 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 10,166 |
| Jul 3, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 30,941 |
| Jul 2, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 90,950 |
| Jul 1, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 448,817 |
| Jun 30, 2025 | 10.01 | 10.03 | 10.00 | 10.02 | 10.02 | 0.15% | 283,939 |