FIGX Capital Acquisition Corp. (FIGXW)
NASDAQ: FIGXW · Real-Time Price · USD · Warrants
0.2800
0.00 (0.00%)
Apr 9, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.82% | 118,344 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 5,200 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.04% | 500 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,946 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 102 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.71% | 849 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 8,408 |
| Feb 6, 2026 | 0.21 | 0.27 | 0.21 | 0.26 | 0.26 | -2.44% | 1,501 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.48% | 200 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.79% | 6,981 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.64% | 300 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 1,200 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 100,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 109,772 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 196 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.87% | 200 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -8.88% | 5,900 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.78% | 224 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.64% | 300 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.09% | 3,100 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 5,216 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,507 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 17,291 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 7,553 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 14,900 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,100 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 350 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 17,030 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 2,177 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -3.23% | 3,100 |
| Nov 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 6,041 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 109 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,872 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 426 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.07% | 10,906 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 11.14% | 49,109 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.04% | 10,000 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.98% | 37,982 |
| Oct 27, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 7.45% | 54,877 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.07% | 1,170 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -4.93% | 32,747 |
| Oct 22, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 3.50% | 42,059 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -4.72% | 12,575 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | 10.77% | 81,688 |