Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
25.28
-8.76 (-25.73%)
At close: Feb 27, 2026, 4:00 PM EST
25.40
+0.12 (0.47%)
After-hours: Feb 27, 2026, 7:59 PM EST
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.89 | 31.50 | 25.09 | 25.28 | 25.28 | -25.73% | 13,493,981 |
| Feb 26, 2026 | 34.10 | 35.25 | 32.82 | 34.04 | 34.04 | -1.79% | 5,289,804 |
| Feb 25, 2026 | 30.56 | 35.28 | 30.12 | 34.66 | 34.66 | 16.50% | 7,285,648 |
| Feb 24, 2026 | 29.95 | 30.38 | 28.68 | 29.75 | 29.75 | -1.54% | 4,002,380 |
| Feb 23, 2026 | 29.00 | 30.39 | 28.37 | 30.22 | 30.22 | 3.76% | 4,244,332 |
| Feb 20, 2026 | 32.30 | 32.94 | 29.02 | 29.12 | 29.12 | -11.57% | 9,905,719 |
| Feb 19, 2026 | 35.84 | 35.84 | 32.01 | 32.93 | 32.93 | -7.24% | 4,747,358 |
| Feb 18, 2026 | 34.71 | 37.96 | 34.52 | 35.50 | 35.50 | -3.82% | 6,603,301 |
| Feb 17, 2026 | 34.80 | 38.46 | 34.74 | 36.91 | 36.91 | 4.59% | 5,179,532 |
| Feb 13, 2026 | 34.53 | 36.66 | 32.60 | 35.29 | 35.29 | 3.57% | 4,516,433 |
| Feb 12, 2026 | 36.04 | 36.74 | 34.00 | 34.08 | 34.08 | -3.77% | 2,915,558 |
| Feb 11, 2026 | 40.35 | 40.46 | 34.75 | 35.41 | 35.41 | -8.90% | 4,332,729 |
| Feb 10, 2026 | 40.98 | 41.28 | 38.71 | 38.87 | 38.87 | -3.93% | 2,304,991 |
| Feb 9, 2026 | 41.16 | 41.63 | 39.53 | 40.46 | 40.46 | -1.96% | 2,206,235 |
| Feb 6, 2026 | 41.93 | 43.72 | 41.00 | 41.27 | 41.27 | 3.33% | 3,010,095 |
| Feb 5, 2026 | 40.60 | 43.27 | 39.30 | 39.94 | 39.94 | -7.01% | 4,827,404 |
| Feb 4, 2026 | 44.50 | 44.52 | 39.47 | 42.95 | 42.95 | -3.57% | 7,188,029 |
| Feb 3, 2026 | 52.75 | 52.75 | 42.77 | 44.54 | 44.54 | -14.85% | 7,427,811 |
| Feb 2, 2026 | 55.00 | 56.88 | 51.42 | 52.31 | 52.31 | -8.03% | 3,317,927 |
| Jan 30, 2026 | 59.25 | 61.99 | 55.50 | 56.88 | 56.88 | -5.94% | 3,144,466 |
| Jan 29, 2026 | 68.22 | 68.28 | 57.70 | 60.47 | 60.47 | -10.96% | 6,089,508 |
| Jan 28, 2026 | 63.34 | 68.11 | 61.96 | 67.92 | 67.92 | 8.18% | 5,084,836 |
| Jan 27, 2026 | 65.00 | 66.49 | 61.51 | 62.78 | 62.78 | -1.58% | 3,085,656 |
| Jan 26, 2026 | 62.81 | 65.31 | 59.63 | 63.79 | 63.79 | 1.56% | 2,715,233 |
| Jan 23, 2026 | 64.86 | 66.24 | 60.50 | 62.81 | 62.81 | -3.19% | 3,568,561 |
| Jan 22, 2026 | 69.89 | 70.49 | 62.51 | 64.88 | 64.88 | -5.60% | 4,517,207 |
| Jan 21, 2026 | 71.42 | 72.39 | 66.00 | 68.73 | 68.73 | -4.25% | 3,488,645 |
| Jan 20, 2026 | 70.68 | 78.00 | 70.38 | 71.78 | 71.78 | -2.88% | 4,345,158 |
| Jan 16, 2026 | 67.25 | 76.57 | 67.00 | 73.91 | 73.91 | 13.78% | 9,977,172 |
| Jan 15, 2026 | 55.82 | 64.98 | 55.82 | 64.96 | 64.96 | 16.37% | 7,042,793 |
| Jan 14, 2026 | 56.91 | 59.94 | 54.68 | 55.82 | 55.82 | -0.82% | 4,452,189 |
| Jan 13, 2026 | 54.20 | 56.51 | 52.98 | 56.28 | 56.28 | 7.75% | 3,654,298 |
| Jan 12, 2026 | 57.49 | 58.67 | 49.10 | 52.23 | 52.23 | -10.07% | 6,373,154 |
| Jan 9, 2026 | 58.55 | 59.40 | 56.21 | 58.08 | 58.08 | -0.55% | 2,892,685 |
| Jan 8, 2026 | 55.17 | 58.78 | 52.50 | 58.40 | 58.40 | 6.78% | 4,278,208 |
| Jan 7, 2026 | 55.59 | 57.50 | 54.40 | 54.69 | 54.69 | -2.36% | 3,849,647 |
| Jan 6, 2026 | 52.23 | 56.88 | 52.10 | 56.01 | 56.01 | 5.24% | 5,668,767 |
| Jan 5, 2026 | 44.91 | 53.53 | 44.70 | 53.22 | 53.22 | 21.67% | 9,157,250 |
| Jan 2, 2026 | 41.74 | 44.07 | 41.48 | 43.74 | 43.74 | 7.10% | 1,561,953 |
| Dec 31, 2025 | 41.59 | 41.98 | 40.30 | 40.84 | 40.84 | -2.02% | 1,754,558 |
| Dec 30, 2025 | 42.79 | 42.79 | 41.48 | 41.68 | 41.68 | -2.32% | 1,038,661 |
| Dec 29, 2025 | 43.12 | 43.93 | 42.05 | 42.67 | 42.67 | -3.13% | 1,023,463 |
| Dec 26, 2025 | 45.41 | 45.45 | 43.66 | 44.05 | 44.05 | -2.63% | 1,191,253 |
| Dec 24, 2025 | 44.90 | 45.40 | 44.39 | 45.24 | 45.24 | 1.28% | 768,185 |
| Dec 23, 2025 | 44.55 | 45.18 | 42.92 | 44.67 | 44.67 | -1.19% | 2,042,002 |
| Dec 22, 2025 | 42.50 | 45.37 | 42.41 | 45.21 | 45.21 | 7.11% | 2,272,737 |
| Dec 19, 2025 | 39.85 | 42.68 | 39.75 | 42.21 | 42.21 | 6.16% | 5,908,402 |
| Dec 18, 2025 | 38.63 | 40.69 | 38.63 | 39.76 | 39.76 | 6.62% | 1,209,865 |
| Dec 17, 2025 | 38.98 | 40.37 | 37.19 | 37.29 | 37.29 | -3.62% | 1,370,839 |
| Dec 16, 2025 | 38.02 | 38.85 | 37.33 | 38.69 | 38.69 | 1.60% | 1,572,883 |
| Dec 15, 2025 | 40.66 | 41.30 | 37.68 | 38.08 | 38.08 | -7.48% | 1,782,769 |
| Dec 12, 2025 | 42.23 | 42.78 | 39.73 | 41.16 | 41.16 | -2.12% | 3,344,447 |
| Dec 11, 2025 | 39.53 | 42.85 | 38.74 | 42.05 | 42.05 | 5.79% | 2,136,290 |
| Dec 10, 2025 | 40.66 | 40.90 | 38.01 | 39.75 | 39.75 | -2.02% | 2,449,202 |
| Dec 9, 2025 | 40.14 | 41.40 | 39.95 | 40.57 | 40.57 | -0.42% | 1,278,352 |
| Dec 8, 2025 | 39.40 | 41.17 | 39.12 | 40.74 | 40.74 | 4.46% | 2,500,054 |
| Dec 5, 2025 | 38.77 | 39.49 | 37.60 | 39.00 | 39.00 | -0.05% | 2,697,735 |
| Dec 4, 2025 | 35.40 | 39.70 | 35.33 | 39.02 | 39.02 | 10.29% | 1,950,815 |
| Dec 3, 2025 | 35.22 | 35.95 | 34.38 | 35.38 | 35.38 | 0.31% | 1,672,510 |
| Dec 2, 2025 | 35.24 | 36.11 | 34.20 | 35.27 | 35.27 | 0.54% | 1,540,953 |
| Dec 1, 2025 | 34.88 | 35.46 | 33.90 | 35.08 | 35.08 | -3.20% | 1,129,636 |
| Nov 28, 2025 | 35.86 | 37.25 | 35.31 | 36.24 | 36.24 | 2.63% | 1,057,836 |
| Nov 26, 2025 | 33.75 | 35.33 | 32.91 | 35.31 | 35.31 | 4.65% | 2,666,693 |
| Nov 25, 2025 | 35.11 | 35.34 | 32.93 | 33.74 | 33.74 | -5.68% | 2,219,251 |
| Nov 24, 2025 | 35.50 | 36.32 | 34.60 | 35.77 | 35.77 | 2.79% | 2,798,302 |
| Nov 21, 2025 | 34.99 | 35.34 | 32.80 | 34.80 | 34.80 | -2.27% | 3,636,440 |
| Nov 20, 2025 | 38.55 | 39.37 | 34.70 | 35.61 | 35.61 | -4.27% | 3,162,315 |
| Nov 19, 2025 | 39.29 | 39.48 | 36.03 | 37.20 | 37.20 | -5.08% | 1,921,646 |
| Nov 18, 2025 | 40.01 | 41.90 | 37.78 | 39.19 | 39.19 | -7.22% | 4,371,154 |
| Nov 17, 2025 | 42.36 | 46.46 | 41.87 | 42.24 | 42.24 | 4.97% | 4,756,324 |
| Nov 14, 2025 | 35.50 | 43.62 | 35.47 | 40.24 | 40.24 | 16.33% | 5,207,779 |
| Nov 13, 2025 | 36.25 | 36.72 | 33.86 | 34.59 | 34.59 | -7.29% | 2,617,627 |
| Nov 12, 2025 | 36.40 | 37.59 | 34.83 | 37.31 | 37.31 | 3.15% | 1,878,055 |
| Nov 11, 2025 | 37.02 | 37.64 | 34.90 | 36.17 | 36.17 | -3.80% | 1,187,864 |
| Nov 10, 2025 | 37.34 | 38.65 | 36.32 | 37.60 | 37.60 | 2.84% | 847,373 |
| Nov 7, 2025 | 34.65 | 37.01 | 33.55 | 36.56 | 36.56 | 2.44% | 1,004,123 |
| Nov 6, 2025 | 38.81 | 39.09 | 34.89 | 35.69 | 35.69 | -7.74% | 1,765,812 |
| Nov 5, 2025 | 38.27 | 39.53 | 37.56 | 38.69 | 38.69 | 1.08% | 787,060 |
| Nov 4, 2025 | 39.58 | 40.11 | 37.65 | 38.27 | 38.27 | -8.53% | 1,529,356 |
| Nov 3, 2025 | 39.34 | 41.96 | 39.15 | 41.84 | 41.84 | 5.66% | 1,374,648 |
| Oct 31, 2025 | 41.00 | 41.14 | 38.84 | 39.60 | 39.60 | -2.61% | 1,490,301 |
| Oct 30, 2025 | 41.76 | 41.85 | 37.80 | 40.66 | 40.66 | -4.46% | 2,334,052 |
| Oct 29, 2025 | 43.60 | 44.31 | 42.39 | 42.56 | 42.56 | -1.62% | 1,227,737 |
| Oct 28, 2025 | 42.25 | 44.98 | 41.77 | 43.26 | 43.26 | 3.62% | 1,797,180 |
| Oct 27, 2025 | 41.14 | 43.00 | 40.50 | 41.75 | 41.75 | 4.45% | 1,653,800 |
| Oct 24, 2025 | 41.00 | 41.58 | 39.92 | 39.97 | 39.97 | -0.15% | 1,279,959 |
| Oct 23, 2025 | 38.49 | 40.49 | 38.29 | 40.03 | 40.03 | 5.20% | 1,283,807 |
| Oct 22, 2025 | 39.01 | 39.69 | 37.57 | 38.05 | 38.05 | -3.03% | 1,680,853 |
| Oct 21, 2025 | 40.40 | 40.98 | 39.21 | 39.24 | 39.24 | -3.56% | 912,100 |
| Oct 20, 2025 | 39.89 | 42.15 | 39.39 | 40.69 | 40.69 | 5.80% | 1,526,328 |
| Oct 17, 2025 | 39.50 | 40.32 | 37.28 | 38.46 | 38.46 | -4.94% | 2,408,938 |
| Oct 16, 2025 | 44.34 | 44.56 | 39.80 | 40.46 | 40.46 | -9.32% | 2,889,164 |
| Oct 15, 2025 | 46.02 | 46.10 | 42.63 | 44.62 | 44.62 | 0.18% | 2,200,934 |
| Oct 14, 2025 | 41.89 | 45.85 | 40.51 | 44.54 | 44.54 | 1.23% | 1,877,068 |
| Oct 13, 2025 | 43.76 | 44.88 | 41.50 | 44.00 | 44.00 | 4.14% | 2,843,619 |
| Oct 10, 2025 | 48.03 | 48.50 | 42.04 | 42.25 | 42.25 | -12.03% | 4,240,413 |
| Oct 9, 2025 | 49.00 | 49.50 | 46.01 | 48.03 | 48.03 | -2.32% | 2,614,967 |
| Oct 8, 2025 | 45.86 | 49.25 | 43.60 | 49.17 | 49.17 | 11.17% | 3,979,044 |
| Oct 7, 2025 | 44.00 | 49.45 | 43.10 | 44.23 | 44.23 | 1.47% | 6,909,724 |
| Oct 6, 2025 | 41.02 | 44.49 | 41.02 | 43.59 | 43.59 | 8.16% | 2,813,982 |