FIGX Capital Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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