FIGX Capital Acquisition Corp. (FIGX)
NASDAQ: FIGX · Real-Time Price · USD
9.98
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FIGX Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 17 |
| Sep 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 79 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 102 |
| Sep 23, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 142 |
| Sep 22, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 1,132 |
| Sep 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 144 |
| Sep 18, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,033 |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 1,005 |
| Sep 16, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.30% | 4,069 |
| Sep 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 8 |
| Sep 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 22 |
| Sep 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 4,915 |
| Sep 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 4 |
| Sep 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 234 |
| Sep 8, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.10% | 792 |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 200,102 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | - | 423 |
| Sep 3, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 253,204 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 24 |
| Aug 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1 |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 12 |
| Aug 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 4 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% | 152 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 425,271 |
| Aug 22, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 12,994 |
| Aug 21, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 0.30% | 105,965 |
| Aug 20, 2025 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | 0.20% | 467,529 |
| Aug 19, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 16,124 |