FIGX Capital Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.38	10.39	10.38	10.39	10.39	-	797
Nov 10, 2026	10.38	10.39	10.38	10.39	10.39	0.19%	135,418
Nov 9, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%	299
Nov 6, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	1,120
Nov 5, 2026	10.37	10.37	10.37	10.37	10.37	-	101,613
Nov 3, 2026	10.37	10.37	10.37	10.37	10.37	0.10%	270
Nov 2, 2026	10.37	10.37	10.36	10.36	10.36	0.10%	4,540
Oct 28, 2026	10.37	10.37	10.35	10.35	10.35	-	27,670
Oct 21, 2026	10.33	10.35	10.33	10.35	10.35	0.10%	5,860
Oct 19, 2026	10.34	10.34	10.34	10.34	10.34	-	21,009
Oct 16, 2026	10.34	10.36	10.33	10.34	10.34	0.10%	950,119
Oct 15, 2026	10.34	10.34	10.33	10.33	10.33	-0.19%	29,147
Oct 9, 2026	10.35	10.35	10.35	10.35	10.35	0.29%	7,007
Oct 6, 2026	10.32	10.32	10.32	10.32	10.32	-	2,908
Sep 30, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	50,125
Sep 23, 2026	10.33	10.33	10.33	10.33	10.33	0.10%	670
Sep 22, 2026	10.32	10.32	10.32	10.32	10.32	-	243,104
Sep 21, 2026	10.33	10.33	10.32	10.32	10.32	-	937
Sep 18, 2026	10.32	10.32	10.32	10.32	10.32	-0.01%	222,546
Sep 16, 2026	10.32	10.32	10.32	10.32	10.32	-0.09%	25,263
Sep 15, 2026	10.33	10.33	10.33	10.33	10.33	-	723
Sep 14, 2026	10.38	10.38	10.33	10.33	10.33	0.10%	1,070
Sep 11, 2026	10.32	10.32	10.32	10.32	10.32	-	36,738
Sep 10, 2026	10.32	10.32	10.32	10.32	10.32	-0.10%	2,014
Sep 8, 2026	10.32	10.33	10.32	10.33	10.33	0.10%	1,337
Sep 4, 2026	10.32	10.32	10.32	10.32	10.32	-	438
Sep 1, 2026	10.32	10.32	10.32	10.32	10.32	-0.10%	23,130
Aug 31, 2026	10.32	10.33	10.32	10.33	10.33	0.05%	13,819
Aug 27, 2026	10.31	10.33	10.31	10.33	10.33	0.10%	25,111
Aug 25, 2026	10.32	10.32	10.32	10.32	10.32	-0.43%	115
Aug 20, 2026	10.30	10.36	10.30	10.36	10.36	0.58%	4,677
Aug 19, 2026	10.29	10.30	10.29	10.30	10.30	-	8,177
Aug 18, 2026	10.30	10.30	10.30	10.30	10.30	-	3,012
Aug 17, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	3,873
Aug 14, 2026	10.29	10.29	10.29	10.29	10.29	0.10%	516
Aug 13, 2026	10.28	10.28	10.28	10.28	10.28	-0.09%	352
Aug 12, 2026	10.28	10.29	10.28	10.29	10.29	0.19%	342
Aug 10, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%	1,121
Aug 7, 2026	10.27	10.28	10.27	10.28	10.28	0.10%	7,044
Aug 5, 2026	10.27	10.27	10.27	10.27	10.27	-	5,029
Aug 4, 2026	10.27	10.27	10.25	10.27	10.27	0.05%	17,758
Jul 31, 2026	10.25	10.27	10.25	10.27	10.27	0.15%	50,721
Jul 29, 2026	10.25	10.25	10.25	10.25	10.25	-	37,233
Jul 28, 2026	10.25	10.25	10.25	10.25	10.25	-	4,827
Jul 23, 2026	10.25	10.25	10.25	10.25	10.25	-	5,756
Jul 21, 2026	10.25	10.25	10.25	10.25	10.25	0.20%	203,006
Jul 20, 2026	10.23	10.23	10.23	10.23	10.23	-0.20%	713
Jul 17, 2026	10.25	10.25	10.25	10.25	10.25	-	706
Jul 15, 2026	10.25	10.25	10.25	10.25	10.25	0.29%	2,258
Jul 13, 2026	10.23	10.23	10.22	10.22	10.22	-	100,518