FIGX Capital Acquisition Corp. (FIGX)
NASDAQ: FIGX · Real-Time Price · USD
10.32
0.00 (0.00%)
Aug 26, 2026, 4:00 PM EDT - Market closed
FIGX Capital Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.31 | 10.34 | 10.31 | 10.32 | - | - | 7 |
| 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 |
| Jul 10, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -0.10% | 560 |
| Jul 9, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | -0.39% | 2,234 |
| Jul 2, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 0.49% | 24,610 |
| Jul 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 20,358 |
| Jun 30, 2026 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 0.10% | 26,235 |
| Jun 26, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | - | 28,187 |
| Jun 24, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | -0.20% | 238,123 |
| Jun 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 151 |
| Jun 22, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | -0.10% | 35,723 |
| Jun 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | 560 |
| Jun 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 562 |
| Jun 15, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 0.29% | 17,771 |
| Jun 10, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 174,715 |
| Jun 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 142,657 |
| Jun 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% | 3,811 |
| Jun 4, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.20% | 300,584 |
| Jun 3, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 922 |
| Jun 2, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 7,331 |
| Jun 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% | 5,170 |
| May 21, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.20% | 2,023 |
| May 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 200,044 |
| May 18, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | 10.20 | - | 27,732 |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 5,714 |
| May 14, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | 10.19 | - | 159,358 |
| May 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 68,710 |
| May 7, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 86,513 |
| Apr 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 8,464 |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,588 |