FIGX Capital Acquisition Corp. (FIGX)
NASDAQ: FIGX · Real-Time Price · USD
10.06
+0.01 (0.10%)
Dec 22, 2025, 4:00 PM EST - Market closed
FIGX Capital Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.05 | 10.05 | 10.04 | 10.06 | - | 0.10% | 126 |
| Dec 19, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 100,610 |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 2,216 |
| Dec 17, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | - | 14,839 |
| Dec 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.07% | 12,455 |
| Dec 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.03% | 3,750 |
| Dec 11, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | -0.30% | 5,003 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,505 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 31,571 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 24,334 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 1,505 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 28,684 |
| Dec 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 2,800 |
| Dec 1, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 0.10% | 13,172 |
| Nov 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 1,156 |
| Nov 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 635 |
| Nov 20, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.40% | 1,211 |
| Nov 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 1,053 |
| Nov 10, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | 0.10% | 153,656 |
| Nov 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 16,310 |
| Nov 5, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | -0.39% | 16,240 |
| Nov 4, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.20% | 106,631 |
| Nov 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 26,354 |
| Oct 31, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 108 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% | 100,111 |
| Oct 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,137 |
| Oct 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 106 |
| Oct 27, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 17,520 |
| Oct 24, 2025 | 10.03 | 10.06 | 10.02 | 10.06 | 10.06 | 0.30% | 94,241 |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.09% | 1,680 |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.11% | 3,200 |
| Oct 21, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.30% | 1,312 |
| Oct 20, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.20% | 4,416 |
| Oct 9, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 63,188 |
| Oct 8, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 13,224 |
| Oct 7, 2025 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 0.10% | 11,068 |
| Oct 2, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 88,056 |
| Sep 30, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 101 |
| Sep 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 102 |
| 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 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% | 4,915 |
| 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 |