FIGX Capital Acquisition Corp. (FIGX)
NASDAQ: FIGX · Real-Time Price · USD
10.25
0.00 (0.00%)
Jul 17, 2026, 1:01 PM EDT - Market open
FIGX Capital Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,171 |
| Apr 21, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.16% | 1,699 |
| Apr 20, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 0.33% | 14,381 |
| Apr 14, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | -0.39% | 1,483 |
| Apr 13, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 0.10% | 548 |
| Apr 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% | 146 |
| Apr 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 49,463 |
| Mar 30, 2026 | 10.13 | 10.13 | 10.09 | 10.10 | 10.10 | -0.30% | 26,524 |
| Mar 27, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | -0.30% | 821 |
| Mar 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 124 |
| Mar 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 5,000 |
| Mar 5, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.49% | 10,146 |
| Mar 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% | 2,682 |
| Mar 2, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.20% | 5,168 |
| Feb 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 25,001 |
| Feb 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.05% | 2,580 |
| Feb 19, 2026 | 10.12 | 10.13 | 10.12 | 10.12 | 10.12 | - | 126,000 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 47,610 |
| Feb 13, 2026 | 10.11 | 10.14 | 10.11 | 10.12 | 10.12 | 0.20% | 659,775 |
| Feb 12, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 35,333 |