FIGX Capital Acquisition Corp. (FIGXW)
NASDAQ: FIGXW · Real-Time Price · USD · Warrants
0.1600
0.00 (0.00%)
Sep 28, 2026, 12:09 PM EDT - Market open
FIGX Capital Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 8,755 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.86% | 176 |
| Sep 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.19% | 19,500 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -19.60% | 5,900 |
| Sep 10, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 10.74% | 20,633 |
| Sep 9, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 20.28% | 25,924 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -17.00% | 9,851 |
| Aug 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.53% | 14,500 |
| Aug 25, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 23.00% | 182,040 |
| Aug 24, 2026 | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -23.20% | 75,098 |
| Aug 21, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.00% | 1,300 |
| Aug 19, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | -3.81% | 1,100 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.40% | 400 |
| Aug 17, 2026 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | -10.16% | 1,745 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.23% | 934 |
| Aug 5, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.96% | 1,100 |
| Aug 4, 2026 | 0.16 | 0.19 | 0.11 | 0.19 | 0.19 | -6.70% | 41,725 |
| Aug 3, 2026 | 0.18 | 0.20 | 0.15 | 0.20 | 0.20 | -20.69% | 5,289 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.00% | 162 |
| Jul 28, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 38.10% | 506 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.15 | 0.21 | 0.21 | -27.59% | 7,898 |
| Jul 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 830 |
| Jul 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.90% | 259 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -11.43% | 10,994 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 302 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.68% | 2,200 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.65% | 150 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 11,495 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 27,401 |
| Jun 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 9,300 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.27% | 5,000 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.11% | 5,549 |
| Jun 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.65% | 18,501 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,500 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23% | 20,000 |
| May 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.76% | 700 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.93% | 101 |
| May 15, 2026 | 0.28 | 0.28 | 0.20 | 0.27 | 0.27 | 5.62% | 54,401 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.76% | 3,260 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.23% | 4,124 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.63% | 5,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.58% | 356 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.76% | 12,756 |