Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
34.36
+1.45 (4.41%)
At close: Apr 28, 2026, 4:00 PM EDT
34.20
-0.16 (-0.47%)
After-hours: Apr 28, 2026, 7:59 PM EDT
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.08 | 34.46 | 31.66 | 34.36 | 34.36 | 4.41% | 3,231,727 |
| Apr 27, 2026 | 31.81 | 33.78 | 31.80 | 32.91 | 32.91 | 2.36% | 2,265,736 |
| Apr 24, 2026 | 32.51 | 32.75 | 31.81 | 32.15 | 32.15 | -0.22% | 2,049,022 |
| Apr 23, 2026 | 34.77 | 35.04 | 31.51 | 32.22 | 32.22 | -9.67% | 3,469,225 |
| Apr 22, 2026 | 35.44 | 37.41 | 35.15 | 35.67 | 35.67 | 1.91% | 3,708,423 |
| Apr 21, 2026 | 36.32 | 36.44 | 34.93 | 35.00 | 35.00 | -3.58% | 2,887,038 |
| Apr 20, 2026 | 36.01 | 37.31 | 35.50 | 36.30 | 36.30 | -1.01% | 3,058,580 |
| Apr 17, 2026 | 35.97 | 37.50 | 35.74 | 36.67 | 36.67 | 2.63% | 6,738,945 |
| Apr 16, 2026 | 36.03 | 36.96 | 34.67 | 35.73 | 35.73 | 0.31% | 5,956,424 |
| Apr 15, 2026 | 35.48 | 36.44 | 33.52 | 35.62 | 35.62 | 1.28% | 4,209,113 |
| Apr 14, 2026 | 36.50 | 36.98 | 34.89 | 35.17 | 35.17 | -2.22% | 3,742,674 |
| Apr 13, 2026 | 33.21 | 36.11 | 33.21 | 35.97 | 35.97 | 5.55% | 4,265,243 |
| Apr 10, 2026 | 33.34 | 34.50 | 33.12 | 34.08 | 34.08 | 3.15% | 2,574,546 |
| Apr 9, 2026 | 33.82 | 34.84 | 33.02 | 33.04 | 33.04 | -3.79% | 2,696,383 |
| Apr 8, 2026 | 33.03 | 34.41 | 32.74 | 34.34 | 34.34 | 11.60% | 4,997,464 |
| Apr 7, 2026 | 31.50 | 31.78 | 29.89 | 30.77 | 30.77 | -4.74% | 3,828,402 |
| Apr 6, 2026 | 34.06 | 34.64 | 31.20 | 32.30 | 32.30 | -6.40% | 6,815,980 |
| Apr 2, 2026 | 32.35 | 34.54 | 31.01 | 34.51 | 34.51 | 4.93% | 3,976,747 |
| Apr 1, 2026 | 34.00 | 34.93 | 32.75 | 32.89 | 32.89 | -3.12% | 3,771,712 |
| Mar 31, 2026 | 31.35 | 34.33 | 31.18 | 33.95 | 33.95 | 10.55% | 6,131,918 |
| Mar 30, 2026 | 30.93 | 31.77 | 30.32 | 30.71 | 30.71 | -0.94% | 2,398,447 |
| Mar 27, 2026 | 31.32 | 32.15 | 30.50 | 31.00 | 31.00 | -2.94% | 2,833,945 |
| Mar 26, 2026 | 31.62 | 32.73 | 31.31 | 31.94 | 31.94 | 2.34% | 3,066,314 |
| Mar 25, 2026 | 33.98 | 34.70 | 31.18 | 31.21 | 31.21 | -6.14% | 5,823,986 |
| Mar 24, 2026 | 33.24 | 34.36 | 31.88 | 33.25 | 33.25 | 0.12% | 3,517,055 |
| Mar 23, 2026 | 33.26 | 34.43 | 32.35 | 33.21 | 33.21 | -3.15% | 4,110,235 |
| Mar 20, 2026 | 32.93 | 34.67 | 32.32 | 34.29 | 34.29 | 3.66% | 6,374,446 |
| Mar 19, 2026 | 32.00 | 33.18 | 30.82 | 33.08 | 33.08 | -1.78% | 5,241,850 |
| Mar 18, 2026 | 33.67 | 34.23 | 32.79 | 33.68 | 33.68 | -2.09% | 4,664,275 |
| Mar 17, 2026 | 34.95 | 36.06 | 34.01 | 34.40 | 34.40 | -2.99% | 4,307,312 |
| Mar 16, 2026 | 35.82 | 37.33 | 35.09 | 35.46 | 35.46 | 1.11% | 6,723,427 |
| Mar 13, 2026 | 36.75 | 37.65 | 34.71 | 35.07 | 35.07 | -2.96% | 4,709,872 |
| Mar 12, 2026 | 37.00 | 38.77 | 35.75 | 36.14 | 36.14 | -5.09% | 4,429,714 |
| Mar 11, 2026 | 39.30 | 42.27 | 36.95 | 38.08 | 38.08 | -3.81% | 12,106,534 |
| Mar 10, 2026 | 33.94 | 39.80 | 32.73 | 39.59 | 39.59 | 21.29% | 30,813,787 |
| Mar 9, 2026 | 29.80 | 33.29 | 28.95 | 32.64 | 32.64 | 7.09% | 7,690,219 |
| Mar 6, 2026 | 30.22 | 31.14 | 29.67 | 30.48 | 30.48 | -3.24% | 5,834,272 |
| Mar 5, 2026 | 30.73 | 32.43 | 29.70 | 31.50 | 31.50 | 3.31% | 5,537,605 |
| Mar 4, 2026 | 29.94 | 32.23 | 29.76 | 30.49 | 30.49 | 7.10% | 6,292,062 |
| Mar 3, 2026 | 28.52 | 29.11 | 27.25 | 28.47 | 28.47 | -4.21% | 4,254,255 |
| Mar 2, 2026 | 25.50 | 31.16 | 25.01 | 29.72 | 29.72 | 17.56% | 9,362,043 |
| Feb 27, 2026 | 30.89 | 31.50 | 25.09 | 25.28 | 25.28 | -25.73% | 13,558,744 |
| Feb 26, 2026 | 34.10 | 35.25 | 32.82 | 34.04 | 34.04 | -1.79% | 5,484,001 |
| Feb 25, 2026 | 30.56 | 35.28 | 30.12 | 34.66 | 34.66 | 16.50% | 8,299,983 |
| Feb 24, 2026 | 29.95 | 30.38 | 28.68 | 29.75 | 29.75 | -1.54% | 4,014,616 |
| Feb 23, 2026 | 29.00 | 30.39 | 28.37 | 30.22 | 30.22 | 3.76% | 4,266,697 |
| Feb 20, 2026 | 32.30 | 32.94 | 29.02 | 29.12 | 29.12 | -11.57% | 9,954,772 |
| Feb 19, 2026 | 35.84 | 35.84 | 32.01 | 32.93 | 32.93 | -7.24% | 5,009,721 |
| Feb 18, 2026 | 34.71 | 37.96 | 34.52 | 35.50 | 35.50 | -3.82% | 7,599,856 |
| Feb 17, 2026 | 34.80 | 38.46 | 34.74 | 36.91 | 36.91 | 4.59% | 5,185,731 |
| Feb 13, 2026 | 34.53 | 36.66 | 32.60 | 35.29 | 35.29 | 3.57% | 4,536,976 |
| Feb 12, 2026 | 36.04 | 36.74 | 34.00 | 34.08 | 34.08 | -3.77% | 2,923,933 |
| Feb 11, 2026 | 40.35 | 40.46 | 34.75 | 35.41 | 35.41 | -8.90% | 4,344,332 |
| Feb 10, 2026 | 40.98 | 41.28 | 38.71 | 38.87 | 38.87 | -3.93% | 2,306,906 |
| 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 |