Figure Technology Solutions, Inc. (FIGR)
NASDAQ: FIGR · Real-Time Price · USD
26.86
-0.05 (-0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
26.80
-0.06 (-0.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
FIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.50 | 27.34 | 26.22 | 26.86 | 26.86 | -0.19% | 9,581,102 |
| Jun 25, 2026 | 27.74 | 28.05 | 26.43 | 26.91 | 26.91 | -1.79% | 3,556,639 |
| Jun 24, 2026 | 27.87 | 29.09 | 26.83 | 27.40 | 27.40 | -2.07% | 5,470,127 |
| Jun 23, 2026 | 28.20 | 29.25 | 27.76 | 27.98 | 27.98 | -3.82% | 4,387,376 |
| Jun 22, 2026 | 28.00 | 31.12 | 27.53 | 29.09 | 29.09 | 1.89% | 5,555,416 |
| Jun 18, 2026 | 27.42 | 28.71 | 27.00 | 28.55 | 28.55 | 4.20% | 7,805,852 |
| Jun 17, 2026 | 29.41 | 29.50 | 27.09 | 27.40 | 27.40 | -7.59% | 5,636,337 |
| Jun 16, 2026 | 28.99 | 30.48 | 28.90 | 29.65 | 29.65 | 2.28% | 4,217,176 |
| Jun 15, 2026 | 29.39 | 30.17 | 28.93 | 28.99 | 28.99 | 3.80% | 3,213,190 |
| Jun 12, 2026 | 28.72 | 28.84 | 26.55 | 27.93 | 27.93 | -0.78% | 2,593,373 |
| Jun 11, 2026 | 28.09 | 28.53 | 27.03 | 28.15 | 28.15 | 0.29% | 3,358,102 |
| Jun 10, 2026 | 28.09 | 30.11 | 27.54 | 28.07 | 28.07 | -0.74% | 3,483,972 |
| Jun 9, 2026 | 27.78 | 28.61 | 27.10 | 28.28 | 28.28 | 1.51% | 4,681,591 |
| Jun 8, 2026 | 28.73 | 28.80 | 27.50 | 27.86 | 27.86 | -2.21% | 3,687,646 |
| Jun 5, 2026 | 30.53 | 30.86 | 28.07 | 28.49 | 28.49 | -9.04% | 5,776,948 |
| Jun 4, 2026 | 30.59 | 31.86 | 30.10 | 31.32 | 31.32 | 1.10% | 2,787,652 |
| Jun 3, 2026 | 31.67 | 32.29 | 30.91 | 30.98 | 30.98 | -3.46% | 3,304,599 |
| Jun 2, 2026 | 33.18 | 33.62 | 31.77 | 32.09 | 32.09 | -3.95% | 2,156,084 |
| Jun 1, 2026 | 36.30 | 36.39 | 33.39 | 33.41 | 33.41 | -5.49% | 2,723,745 |
| May 29, 2026 | 34.75 | 36.26 | 34.37 | 35.35 | 35.35 | 1.79% | 3,115,106 |
| May 28, 2026 | 34.03 | 35.13 | 32.78 | 34.73 | 34.73 | 1.88% | 1,948,285 |
| May 27, 2026 | 34.91 | 35.21 | 33.73 | 34.09 | 34.09 | -3.21% | 2,194,830 |
| May 26, 2026 | 34.47 | 36.91 | 34.07 | 35.22 | 35.22 | 3.74% | 5,028,287 |
| May 22, 2026 | 34.53 | 35.05 | 33.58 | 33.95 | 33.95 | -1.25% | 2,503,715 |
| May 21, 2026 | 36.40 | 37.28 | 33.51 | 34.38 | 34.38 | -5.55% | 4,124,347 |
| May 20, 2026 | 36.79 | 37.10 | 35.23 | 36.40 | 36.40 | 0.47% | 2,022,999 |
| May 19, 2026 | 38.45 | 38.45 | 35.41 | 36.23 | 36.23 | -6.09% | 3,657,138 |
| May 18, 2026 | 42.76 | 42.82 | 38.43 | 38.58 | 38.58 | -10.86% | 4,039,146 |
| May 15, 2026 | 42.04 | 44.67 | 41.50 | 43.28 | 43.28 | 0.14% | 5,207,427 |
| May 14, 2026 | 40.00 | 44.66 | 38.86 | 43.22 | 43.22 | 6.69% | 6,383,251 |
| May 13, 2026 | 38.29 | 40.94 | 35.13 | 40.51 | 40.51 | 2.56% | 6,632,959 |
| May 12, 2026 | 38.26 | 41.92 | 36.67 | 39.50 | 39.50 | 1.36% | 9,061,108 |
| May 11, 2026 | 37.60 | 39.43 | 36.36 | 38.97 | 38.97 | 3.56% | 5,463,947 |
| May 8, 2026 | 37.51 | 37.85 | 36.57 | 37.63 | 37.63 | 0.32% | 2,564,847 |
| May 7, 2026 | 37.63 | 37.75 | 36.30 | 37.51 | 37.51 | -1.29% | 2,458,462 |
| May 6, 2026 | 37.25 | 38.14 | 36.79 | 38.00 | 38.00 | 1.88% | 2,537,036 |
| May 5, 2026 | 37.00 | 39.00 | 36.61 | 37.30 | 37.30 | 3.50% | 3,841,040 |
| May 4, 2026 | 36.50 | 37.33 | 35.66 | 36.04 | 36.04 | -1.12% | 2,697,057 |
| May 1, 2026 | 35.12 | 36.82 | 34.56 | 36.45 | 36.45 | 3.85% | 3,399,269 |
| Apr 30, 2026 | 33.05 | 35.22 | 32.29 | 35.10 | 35.10 | 5.50% | 3,344,209 |
| Apr 29, 2026 | 33.87 | 33.87 | 31.33 | 33.27 | 33.27 | -3.17% | 4,191,443 |
| Apr 28, 2026 | 32.08 | 34.46 | 31.66 | 34.36 | 34.36 | 4.41% | 3,235,324 |
| Apr 27, 2026 | 31.81 | 33.78 | 31.80 | 32.91 | 32.91 | 2.36% | 2,273,192 |
| Apr 24, 2026 | 32.51 | 32.75 | 31.81 | 32.15 | 32.15 | -0.22% | 2,050,106 |
| 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 |