Dark

FIGR
Figure Technology Solutions, Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:57 PM EDT

29.30USD-0.119%(-0.03)4,658,768

28.98Bid 29.32Ask 0.34Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

30.21USD+3.000%(+0.88)16,284

After-hours

Sep 29, 2026 4:54:30 PM EDT

29.50USD+0.700%(+0.20)595,646

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	30.1900	30.3300	28.5000	29.3000	-0.102%	4,658,768	0.000%
2026-09-28	31.4100	31.5500	29.3200	29.3300	-8.114%	6,156,281	-0.102%
2026-09-25	32.9700	32.9700	31.4500	31.9200	-2.296%	4,975,288	-8.208%
2026-09-24	34.3300	34.4400	31.9800	32.6700	-5.605%	5,290,653	-10.315%
2026-09-23	36.5100	36.8100	34.5400	34.6100	-6.762%	2,760,385	-15.342%
2026-09-22	35.0700	37.4400	35.0700	37.1200	+5.215%	3,843,907	-21.067%
2026-09-21	37.4000	37.4000	35.0300	35.2800	-0.508%	3,952,600	-16.950%
2026-09-18	34.4400	36.5400	34.3700	35.4600	+5.254%	13,791,244	-17.372%
2026-09-17	34.1700	34.3800	32.9100	33.6900	+1.202%	3,438,276	-13.031%
2026-09-16	33.6200	34.3500	32.3900	33.2900	+0.030%	4,061,099	-11.986%
2026-09-15	34.8700	35.5800	32.7500	33.2800	-6.517%	3,471,965	-11.959%
2026-09-14	33.8800	36.5200	33.8600	35.6000	+2.211%	2,610,983	-17.697%
2026-09-11	37.2500	38.9600	34.8000	34.8300	-4.758%	4,369,970	-15.877%
2026-09-10	36.3900	37.7000	36.1500	36.5700	-3.864%	3,813,834	-19.880%
2026-09-09	40.0900	40.4900	37.8700	38.0400	-0.445%	7,484,685	-22.976%
2026-09-08	36.2800	38.4000	35.5400	38.2100	+6.287%	4,633,083	-23.319%
2026-09-04	35.7300	36.2900	34.7400	35.9500	-0.718%	2,690,003	-18.498%
2026-09-03	33.5100	36.9300	33.0800	36.2100	+9.231%	5,102,711	-19.083%
2026-09-02	33.4000	34.3500	32.2900	33.1500	-1.544%	4,625,315	-11.614%
2026-09-01	35.8300	36.9300	33.6700	33.6700	-8.281%	3,437,019	-12.979%
2026-08-31	35.3200	37.0100	34.6700	36.7100	+1.831%	4,840,172	-20.185%
2026-08-28	37.7900	37.8900	35.9000	36.0500	-5.206%	2,488,524	-18.724%
2026-08-27	37.4900	38.0800	36.2300	38.0300	+2.562%	3,353,460	-22.956%
2026-08-26	40.4200	40.4200	37.0400	37.0800	-9.759%	5,136,530	-20.982%
2026-08-25	39.0800	41.4900	38.5100	41.0900	+6.313%	4,078,372	-28.693%
2026-08-24	38.7700	39.5000	38.1000	38.6500	-1.227%	2,571,012	-24.191%
2026-08-21	36.8500	39.6200	36.8500	39.1300	+8.544%	5,336,634	-25.121%
2026-08-20	37.3200	38.2600	35.9400	36.0500	-2.118%	4,446,923	-18.724%
2026-08-19	35.2600	37.5300	35.1200	36.8300	+3.717%	5,980,680	-20.445%
2026-08-18	34.4000	36.3100	34.4000	35.5100	-0.699%	4,455,052	-17.488%
2026-08-17	31.6600	35.8200	31.5800	35.7600	+13.777%	9,315,663	-18.065%
2026-08-14	31.9000	33.0200	30.5900	31.4300	-1.288%	4,691,875	-6.777%
2026-08-13	32.3700	33.7500	29.9400	31.8400	+3.815%	9,881,091	-7.977%
2026-08-12	28.8300	30.8200	28.1200	30.6700	+10.324%	7,544,582	-4.467%
2026-08-11	29.2000	29.5900	27.6900	27.8000	-3.439%	2,393,206	+5.396%
2026-08-10	28.3000	28.8800	27.5800	28.7900	+0.664%	3,297,381	+1.771%
2026-08-07	29.1600	29.9100	28.1100	28.6000	+0.035%	2,098,200	+2.448%
2026-08-06	28.5600	28.8700	27.9800	28.5900	-0.349%	1,870,938	+2.483%
2026-08-05	28.0500	29.2500	27.6200	28.6900	+3.724%	3,569,413	+2.126%
2026-08-04	27.6400	28.5600	27.0000	27.6600	+2.902%	3,025,678	+5.929%
2026-08-03	24.8800	27.0600	24.2300	26.8800	+8.082%	5,779,229	+9.003%
2026-07-31	26.0600	26.0600	24.2900	24.8700	-3.642%	3,174,729	+17.813%
2026-07-30	25.9000	26.0800	25.0700	25.8100	+3.323%	2,931,824	+13.522%
2026-07-29	27.4400	27.4400	24.9000	24.9800	-9.296%	4,436,356	+17.294%
2026-07-28	27.1600	28.2500	26.7300	27.5400	-4.209%	2,458,972	+6.391%
2026-07-27	28.3000	29.7000	28.0300	28.7500	+4.280%	3,078,398	+1.913%
2026-07-24	29.2100	29.4200	27.2100	27.5700	-5.744%	1,985,598	+6.275%
2026-07-23	29.6900	30.0500	28.3900	29.2500	-2.565%	2,492,073	+0.171%
2026-07-22	31.3200	31.5000	30.0200	30.0200	-4.638%	1,385,106	-2.398%
2026-07-21	30.7000	33.4700	30.7000	31.4800	+3.485%	3,865,947	-6.925%
2026-07-20	29.1400	30.6900	28.2000	30.4200	+5.005%	2,806,265	-3.682%
2026-07-17	29.5900	30.4300	28.6700	28.9700	-6.033%	2,130,020	+1.139%
2026-07-16	30.3400	31.4300	29.6700	30.8300	-0.356%	2,721,619	-4.963%
2026-07-15	29.7700	31.2700	29.0800	30.9400	+3.340%	2,499,190	-5.301%
2026-07-14	30.1700	30.6200	29.3200	29.9400	+0.706%	2,284,964	-2.138%
2026-07-13	31.3100	31.4500	29.2600	29.7300	-6.421%	2,891,730	-1.446%
2026-07-10	32.9800	33.5100	31.3800	31.7700	-3.111%	1,886,925	-7.775%
2026-07-09	30.6200	33.1700	30.5800	32.7900	+7.017%	2,435,938	-10.643%
2026-07-08	30.8100	32.2500	30.2800	30.6400	-1.289%	2,121,039	-4.373%
2026-07-07	33.3000	33.9500	30.9500	31.0400	-9.820%	2,409,761	-5.606%
2026-07-06	33.7600	35.1700	33.2000	34.4200	+1.265%	4,698,998	-14.875%
2026-07-02	32.6600	34.8600	32.2100	33.9900	+4.040%	4,901,830	-13.798%
2026-07-01	30.7900	34.1000	30.4000	32.6700	+6.348%	5,075,928	-10.315%
2026-06-30	27.3800	30.9100	27.3800	30.7200	+13.567%	6,967,665	-4.622%
2026-06-29	27.3000	27.5100	25.4900	27.0500	+0.707%	3,501,820	+8.318%
2026-06-26	26.6800	27.3400	26.2500	26.8600	-0.112%	9,744,874	+9.084%
2026-06-25	27.7700	28.0300	26.4900	26.8900	-1.825%	3,558,484	+8.962%
2026-06-24	27.8700	29.0800	26.8400	27.3900	-2.039%	5,465,659	+6.973%
2026-06-23	28.1400	29.1700	27.7600	27.9600	-3.785%	4,381,072	+4.793%
2026-06-22	28.4400	31.1100	28.4400	29.0600	+1.822%	5,553,075	+0.826%
2026-06-18	27.9400	28.7300	27.0900	28.5400	+4.161%	7,797,735	+2.663%
2026-06-17	29.4000	29.4800	27.1400	27.4000	-7.557%	5,619,560	+6.934%
2026-06-16	28.9500	30.4500	28.9200	29.6400	+2.277%	4,212,464	-1.147%
2026-06-15	29.3200	30.1600	28.9400	28.9800	+3.797%	3,210,566	+1.104%
2026-06-12	28.7000	28.8300	26.6100	27.9200	-0.852%	2,587,407	+4.943%
2026-06-11	28.1800	28.5100	27.0300	28.1600	+0.321%	3,348,457	+4.048%
2026-06-10	28.1000	30.0700	27.5400	28.0700	-0.707%	3,477,277	+4.382%
2026-06-09	27.7200	28.6000	27.1400	28.2700	+1.508%	4,677,567	+3.643%
2026-06-08	28.6600	28.7500	27.5000	27.8500	-2.246%	3,673,717	+5.206%
2026-06-05	30.3400	30.6300	28.2600	28.4900	-9.036%	5,767,506	+2.843%
2026-06-04	30.7800	31.8500	30.1300	31.3200	+1.130%	2,787,054	-6.450%
2026-06-03	31.8100	32.2000	30.9200	30.9700	-3.400%	3,279,263	-5.392%
2026-06-02	33.1000	33.5600	31.7900	32.0600	-4.041%	2,148,184	-8.609%
2026-06-01	36.0900	36.0900	33.4000	33.4100	-5.461%	2,711,056	-12.302%
2026-05-29	34.8800	36.2400	34.4200	35.3400	+1.815%	3,105,436	-17.091%
2026-05-28	33.8100	35.0900	32.7800	34.7100	+1.849%	1,943,011	-15.586%
2026-05-27	34.6600	35.1900	33.7500	34.0800	-3.237%	2,187,553	-14.026%
2026-05-26	34.4700	36.8900	34.0700	35.2200	+3.771%	5,019,574	-16.809%
2026-05-22	34.3800	34.9400	33.5800	33.9400	-1.251%	2,499,071	-13.671%
2026-05-21	33.8500	34.9300	33.5600	34.3700	-5.577%	4,098,341	-14.751%
2026-05-20	36.6400	37.1000	35.2500	36.4000	+0.525%	2,021,571	-19.505%
2026-05-19	38.3300	38.3300	35.4300	36.2100	-6.143%	3,647,484	-19.083%
2026-05-18	42.7600	42.8100	38.4200	38.5800	-10.777%	4,033,002	-24.054%
2026-05-15	41.9500	44.6400	41.6200	43.2400	+0.046%	5,202,794	-32.239%
2026-05-14	40.0800	44.6500	38.9400	43.2200	+6.742%	6,367,613	-32.207%
2026-05-13	38.5800	40.9400	35.2100	40.4900	+2.662%	6,625,108	-27.636%
2026-05-12	38.1000	41.9000	36.8000	39.4400	+1.128%	9,059,171	-25.710%
2026-05-11	37.3700	39.3800	36.4000	39.0000	+3.668%	5,341,246	-24.872%
2026-05-08	37.1300	37.7700	36.6100	37.6200	+0.293%	2,554,559	-22.116%
2026-05-07	37.6600	37.7500	36.3400	37.5100	-1.315%	2,455,700	-21.887%
2026-05-06	37.3100	38.1300	36.8000	38.0100	+2.013%	2,534,306	-22.915%
2026-05-05	36.9600	38.9900	36.7200	37.2600	+3.328%	3,836,254	-21.363%
2026-05-04	36.5300	37.3300	35.7100	36.0600	-1.043%	2,688,357	-18.747%
2026-05-01	35.0300	36.8200	34.5700	36.4400	+3.759%	3,394,929	-19.594%
2026-04-30	32.9500	35.2200	32.3200	35.1200	+5.529%	3,334,945	-16.572%
2026-04-29	33.8700	33.8700	31.3800	33.2800	-3.312%	4,188,899	-11.959%
2026-04-28	32.0800	34.4600	31.6800	34.4200	+4.557%	3,231,884	-14.875%
2026-04-27	31.9800	33.7300	31.7900	32.9200	+2.363%	2,269,207	-10.996%
2026-04-24	32.6500	32.6500	31.8600	32.1600	-0.248%	2,047,137	-8.893%
2026-04-23	34.6200	34.7800	31.5200	32.2400	-9.692%	3,443,157	-9.119%
2026-04-22	35.4400	37.3900	35.1800	35.7000	+2.029%	3,702,005	-17.927%
2026-04-21	36.4300	36.4300	34.9400	34.9900	-3.688%	2,877,333	-16.262%
2026-04-20	36.1000	37.1900	35.6600	36.3300	-0.954%	3,048,078	-19.350%
2026-04-17	35.8900	37.5000	35.7600	36.6800	+2.803%	6,734,169	-20.120%
2026-04-16	36.1000	36.9400	34.6900	35.6800	+0.140%	5,942,856	-17.881%
2026-04-15	35.8500	36.3900	33.5300	35.6300	+1.394%	4,191,501	-17.766%
2026-04-14	36.7200	36.9600	34.9100	35.1400	-2.335%	3,737,145	-16.619%
2026-04-13	33.3300	36.0800	33.3300	35.9800	+5.575%	4,259,429	-18.566%
2026-04-10	33.3000	34.5000	33.3000	34.0800	+3.085%	2,573,909	-14.026%
2026-04-09	33.7300	34.7900	33.0300	33.0600	-3.615%	2,690,970	-11.373%
2026-04-08	33.7200	34.4000	32.8000	34.3000	+11.508%	4,979,779	-14.577%
2026-04-07	31.6700	31.7800	29.9100	30.7600	-4.768%	3,746,929	-4.746%
2026-04-06	34.0900	34.5800	31.2600	32.3000	-6.404%	6,813,232	-9.288%
2026-04-02	32.3900	34.5400	31.0500	34.5100	+4.894%	3,952,037	-15.097%
2026-04-01	34.3900	34.8400	32.7600	32.9000	-3.178%	3,766,877	-10.942%
2026-03-31	31.5600	33.9800	31.2200	33.9800	+10.504%	6,121,276	-13.773%
2026-03-30	31.0600	31.7600	30.3400	30.7500	-0.806%	2,392,373	-4.715%
2026-03-27	31.6300	32.1300	30.5200	31.0000	-2.913%	2,832,083	-5.484%
2026-03-26	31.5600	32.7000	31.5500	31.9300	+2.373%	3,062,698	-8.237%
2026-03-25	34.0600	34.4100	31.1900	31.1900	-6.167%	5,806,390	-6.060%
2026-03-24	33.3500	34.2400	31.9000	33.2400	+0.060%	3,514,442	-11.853%
2026-03-23	33.1700	34.4300	32.4600	33.2200	-3.092%	4,101,005	-11.800%
2026-03-20	32.8300	34.6600	32.4900	34.2800	+3.596%	6,348,857	-14.527%
2026-03-19	32.2700	33.1700	30.8500	33.0900	-1.781%	5,232,643	-11.454%
2026-03-18	33.6700	34.1900	32.8200	33.6900	-2.121%	4,580,429	-13.031%
2026-03-17	34.5600	36.0600	34.0400	34.4200	-3.070%	4,276,095	-14.875%
2026-03-16	35.6500	37.3000	35.1100	35.5100	+1.226%	6,715,691	-17.488%
2026-03-13	36.8600	37.5400	34.7100	35.0800	-3.067%	4,701,767	-16.477%
2026-03-12	36.9900	38.7200	35.8200	36.1900	-5.237%	4,389,443	-19.038%
2026-03-11	38.7600	42.2200	36.9500	38.1900	-3.243%	11,953,018	-23.278%
2026-03-10	34.0900	39.7900	32.7600	39.4700	+20.925%	30,801,390	-25.766%
2026-03-09	29.7600	33.2900	29.0700	32.6400	+7.051%	7,679,746	-10.233%
2026-03-06	30.3700	31.0900	29.7300	30.4900	-3.329%	5,824,408	-3.903%
2026-03-05	30.7100	32.3300	29.7000	31.5400	+3.207%	5,518,092	-7.102%
2026-03-04	29.9300	32.1500	29.9300	30.5600	+7.266%	6,224,937	-4.123%
2026-03-03	28.5400	29.0500	27.2700	28.4900	-4.139%	4,246,341	+2.843%
2026-03-02	25.1900	31.1100	25.1500	29.7200	+17.331%	9,332,878	-1.413%
2026-02-27	30.7700	31.5000	25.1000	25.3300	-25.588%	13,508,288	+15.673%
2026-02-26	34.2000	35.1700	32.8500	34.0400	-1.930%	5,372,871	-13.925%
2026-02-25	30.2100	35.2600	30.2100	34.7100	+16.751%	2,012,432	-15.586%
2026-02-24	29.5400	30.3300	28.7000	29.7300	-1.621%	4,005,930	-1.446%
2026-02-23	29.0100	30.3500	28.4800	30.2200	+3.706%	4,245,948	-3.044%
2026-02-20	32.3000	32.4900	29.0400	29.1400	-11.563%	9,921,690	+0.549%
2026-02-19	35.1800	35.1800	32.0200	32.9500	-7.209%	4,984,023	-11.077%
2026-02-18	34.6900	37.9200	34.6900	35.5100	-3.923%	7,594,100	-17.488%
2026-02-17	34.9200	38.4400	34.9200	36.9600	+4.762%	5,182,277	-20.725%
2026-02-13	34.6200	36.5300	32.6900	35.2800	+3.521%	4,399,750	-16.950%
2026-02-12	36.4500	36.5600	34.0700	34.0800	-3.837%	2,918,299	-14.026%
2026-02-11	40.0400	40.0400	34.7800	35.4400	-8.988%	4,333,823	-17.325%
2026-02-10	40.5100	41.0900	38.7400	38.9400	-3.852%	2,301,551	-24.756%
2026-02-09	40.9300	41.5000	39.6300	40.5000	-1.985%	2,199,550	-27.654%
2026-02-06	42.1100	43.6600	41.2200	41.3200	+3.507%	3,001,972	-29.090%
2026-02-05	40.6000	43.1700	39.3800	39.9200	-7.033%	4,803,326	-26.603%
2026-02-04	44.1300	44.2300	39.4800	42.9400	-3.571%	7,180,773	-31.765%
2026-02-03	52.7300	52.7300	42.7700	44.5300	-14.905%	7,414,112	-34.202%
2026-02-02	56.2500	56.6900	51.4900	52.3300	-8.048%	3,311,013	-44.009%
2026-01-30	59.7900	61.4900	55.5100	56.9100	-5.887%	3,135,952	-48.515%
2026-01-29	68.1000	68.1000	58.0200	60.4700	-11.113%	6,063,649	-51.546%
2026-01-28	63.4200	68.0500	62.0100	68.0300	+8.553%	5,062,969	-56.931%
2026-01-27	65.5800	66.4000	61.7600	62.6700	-1.817%	3,074,822	-53.247%
2026-01-26	60.8900	65.2300	60.0400	63.8300	+1.511%	2,708,624	-54.097%
2026-01-23	64.3200	65.9600	60.6800	62.8800	-2.918%	3,562,838	-53.403%
2026-01-22	70.2900	70.2900	62.5800	64.7700	-5.885%	4,509,078	-54.763%
2026-01-21	71.7600	72.3200	66.0700	68.8200	-4.217%	3,479,691	-57.425%
2026-01-20	70.6800	77.7100	70.6800	71.8500	-2.800%	4,308,385	-59.221%
2026-01-16	67.2500	76.5100	67.1000	73.9200	+13.828%	9,944,813	-60.363%
2026-01-15	57.6300	64.9800	57.5100	64.9400	+16.526%	6,987,380	-54.881%
2026-01-14	57.3200	59.7900	54.8100	55.7300	-0.995%	4,405,319	-47.425%
2026-01-13	54.2000	56.4500	53.0600	56.2900	+7.939%	3,640,296	-47.948%
2026-01-12	57.7200	58.4200	49.1200	52.1500	-10.102%	6,358,671	-43.816%
2026-01-09	58.8200	59.3000	56.3500	58.0100	-0.600%	2,849,615	-49.491%
2026-01-08	55.2900	58.7400	52.7600	58.3600	+6.945%	4,246,573	-49.794%
2026-01-07	55.4000	57.3200	54.4900	54.5700	-2.606%	3,846,323	-46.307%
2026-01-06	52.6200	56.8200	52.4600	56.0300	+5.280%	5,658,492	-47.707%
2026-01-05	45.1000	53.5000	45.1000	53.2200	+21.674%	9,123,357	-44.946%
2026-01-02	41.7900	44.0600	41.7900	43.7400	+7.180%	1,556,787	-33.013%
2025-12-31	41.5100	41.7000	40.3400	40.8100	-1.899%	1,753,398	-28.204%
2025-12-30	42.6900	42.6900	41.6000	41.6000	-2.485%	1,036,753	-29.567%
2025-12-29	43.4400	43.7900	42.1900	42.6600	-3.090%	1,019,798	-31.317%
2025-12-26	44.8600	44.9800	43.7400	44.0200	-2.611%	1,190,473	-33.439%
2025-12-24	44.5100	45.3500	44.4100	45.2000	+1.164%	768,185	-35.177%
2025-12-23	44.5400	45.0700	43.0800	44.6800	-1.150%	2,037,516	-34.423%
2025-12-22	42.6000	45.3000	42.4000	45.2000	+7.058%	2,263,155	-35.177%
2025-12-19	39.8500	42.6700	39.8500	42.2200	+6.187%	5,905,229	-30.602%
2025-12-18	38.9800	40.5700	38.9800	39.7600	+6.710%	1,208,159	-26.308%
2025-12-17	39.1900	40.3200	37.1900	37.2600	-3.546%	1,356,959	-21.363%
2025-12-16	37.8500	38.8500	37.5100	38.6300	+1.444%	1,567,347	-24.152%
2025-12-15	40.6000	41.2000	37.7200	38.0800	-7.438%	1,778,641	-23.057%
2025-12-12	42.0100	42.7200	39.7500	41.1400	-2.234%	3,336,907	-28.780%
2025-12-11	39.3400	42.7700	39.0200	42.0800	+5.995%	2,086,922	-30.371%
2025-12-10	40.5800	40.8100	38.0600	39.7000	-2.217%	2,469,364	-26.196%
2025-12-09	40.1900	41.3500	39.9900	40.6000	-0.295%	1,267,539	-27.833%
2025-12-08	39.5900	41.1500	39.1700	40.7200	+4.383%	2,496,972	-28.045%
2025-12-05	38.4500	39.4400	37.9700	39.0100	-0.051%	2,697,445	-24.891%
2025-12-04	35.8400	39.6700	35.8400	39.0300	+10.099%	1,702,238	-24.930%
2025-12-03	35.2600	35.9500	34.4000	35.4500	+0.624%	1,622,399	-17.348%
2025-12-02	36.0600	36.0600	34.2700	35.2300	+0.428%	1,494,841	-16.832%
2025-12-01	34.0300	35.4000	34.0300	35.0800	-3.281%	1,126,915	-16.477%
2025-11-28	35.6800	37.1700	35.4000	36.2700	+2.690%	1,057,836	-19.217%
2025-11-26	33.9600	35.3200	32.9200	35.3200	+4.683%	2,661,546	-17.044%
2025-11-25	34.5200	34.7400	32.9600	33.7400	-5.702%	2,205,599	-13.159%
2025-11-24	35.4800	36.3200	34.7800	35.7800	+2.994%	2,794,164	-18.111%
2025-11-21	34.8200	35.2400	32.8400	34.7400	-2.443%	3,625,857	-15.659%
2025-11-20	38.6200	39.2800	34.7600	35.6100	-4.300%	3,154,214	-17.720%
2025-11-19	38.8700	39.2600	36.0300	37.2100	-5.077%	1,907,201	-21.258%
2025-11-18	40.1000	41.5400	37.8100	39.2000	-7.372%	4,356,734	-25.255%
2025-11-17	42.8900	46.1200	41.8900	42.3200	+5.012%	4,750,744	-30.766%
2025-11-14	35.9000	43.5800	35.9000	40.3000	+16.373%	5,189,327	-27.295%
2025-11-13	36.2100	36.3600	33.8600	34.6300	-7.233%	2,473,457	-15.391%
2025-11-12	36.3400	37.5700	34.9000	37.3300	+3.321%	1,874,389	-21.511%
2025-11-11	37.2500	37.2500	34.9400	36.1300	-3.961%	1,185,762	-18.904%
2025-11-10	37.3300	38.6000	36.3300	37.6200	+2.759%	844,035	-22.116%
2025-11-07	34.8200	36.9400	34.0800	36.6100	+2.693%	1,000,984	-19.967%
2025-11-06	38.5000	38.5000	34.9400	35.6500	-7.857%	1,756,786	-17.812%
2025-11-05	38.4200	39.4900	37.6300	38.6900	+1.045%	785,493	-24.270%
2025-11-04	40.0500	40.0500	37.6600	38.2900	-8.485%	1,519,716	-23.479%
2025-11-03	39.2800	41.9200	39.2600	41.8400	+5.710%	1,368,414	-29.971%
2025-10-31	40.9500	41.1000	38.8400	39.5800	-2.728%	1,488,205	-25.973%
2025-10-30	41.0600	41.0600	37.8500	40.6900	-4.596%	2,326,226	-27.992%
2025-10-29	42.6700	44.2600	42.4000	42.6500	-1.319%	1,222,833	-31.301%
2025-10-28	42.3300	44.9400	42.0600	43.2200	+3.496%	1,790,165	-32.207%
2025-10-27	41.0400	43.0000	41.0400	41.7600	+4.531%	1,648,805	-29.837%
2025-10-24	40.9400	41.4400	39.9200	39.9500	-0.225%	1,275,002	-26.658%
2025-10-23	38.5000	40.4600	38.5000	40.0400	+5.119%	1,282,478	-26.823%
2025-10-22	39.0600	39.2200	37.6100	38.0900	-2.906%	1,674,842	-23.077%
2025-10-21	40.0000	40.9000	39.2100	39.2300	-3.683%	901,465	-25.312%
2025-10-20	40.0100	41.9600	39.4000	40.7300	+6.040%	1,522,611	-28.063%
2025-10-17	39.8200	40.2100	37.4300	38.4100	-4.902%	2,400,708	-23.718%
2025-10-16	44.5800	44.6000	39.8000	40.3900	-9.642%	2,880,529	-27.457%
2025-10-15	45.7100	45.7100	42.7800	44.7000	+0.676%	2,198,082	-34.452%
2025-10-14	42.2900	45.7600	40.7700	44.4000	+0.726%	1,864,212	-34.009%
2025-10-13	42.4100	44.8500	42.4100	44.0800	+4.554%	2,832,106	-33.530%
2025-10-10	48.0600	48.2100	42.0700	42.1600	-12.222%	4,127,006	-30.503%
2025-10-09	49.0500	49.3000	46.1000	48.0300	-2.159%	2,605,307	-38.996%
2025-10-08	45.8300	49.1800	43.7100	49.0900	+11.366%	3,956,553	-40.314%
2025-10-07	43.8600	49.3800	43.1700	44.0800	+1.171%	6,903,265	-33.530%
2025-10-06	41.8800	44.4200	41.5800	43.5700	+7.953%	2,798,238	-32.752%
2025-10-03	41.2600	42.3100	39.6900	40.3600	-2.015%	2,591,413	-27.403%
2025-10-02	38.0600	41.6700	37.2000	41.1900	+9.084%	3,230,712	-28.866%
2025-10-01	36.4700	39.3000	35.8800	37.7600	+3.993%	2,890,067	-22.405%
2025-09-30	37.7400	37.9200	35.6000	36.3100	-3.738%	3,470,253	-19.306%
2025-09-29	39.8500	41.0100	37.1100	37.7200	-3.898%	4,132,248	-22.322%
2025-09-26	39.8500	39.8500	38.3200	39.2500	-2.605%	2,158,120	-25.350%
2025-09-25	38.6900	41.4800	36.8300	40.3000	-0.885%	3,011,330	-27.295%
2025-09-24	39.9700	41.1400	38.3500	40.6600	+2.677%	2,421,781	-27.939%
2025-09-23	42.6200	42.6200	39.1000	39.6000	-7.950%	3,969,394	-26.010%
2025-09-22	45.5900	45.5900	42.1000	43.0200	-4.421%	3,777,350	-31.892%
2025-09-19	42.9600	45.7000	41.0900	45.0100	+4.747%	5,980,480	-34.903%
2025-09-18	38.5300	45.9700	38.3600	42.9700	+15.635%	7,527,540	-31.813%
2025-09-17	42.4400	43.6700	36.5000	37.1600	-8.405%	12,099,630	-21.152%
2025-09-16	39.3300	42.7200	37.8400	40.5700	+8.476%	8,084,669	-27.779%
2025-09-15	33.4700	40.2800	33.4700	37.4000	+13.678%	10,122,830	-21.658%
2025-09-12	30.2000	36.5000	30.0200	32.9000	-93.420%	10,709,965	-10.942%
2021-03-02	499.9900	499.9900	499.9900	499.9900	0.000%	21	-94.140%
2021-02-12	499.9900	499.9900	499.9900	499.9900	+11.109%	4	-94.140%
2020-12-28	450.0000	450.0000	450.0000	450.0000	+12.500%	247	-93.489%
2020-12-21	400.0000	400.0000	400.0000	400.0000	-19.998%	1	-92.675%
2020-12-17	499.9900	499.9900	499.9900	499.9900	0.000%	1	-94.140%
2020-12-04	499.9900	499.9900	499.9900	499.9900	+33.331%	5	-94.140%
2020-10-26	451.0000	451.0000	375.0000	375.0000	-11.765%	100	-92.187%
2020-09-04	500.0000	500.0000	425.0000	425.0000	-15.000%	49	-93.106%
2020-07-06	500.0000	500.0000	500.0000	500.0000	-6.542%	1	-94.140%
2020-06-24	535.0000	535.0000	535.0000	535.0000	0.000%	1	-94.523%
2020-06-19	535.0000	535.0000	535.0000	535.0000	+0.943%	1	-94.523%
2020-03-30	530.0000	530.0000	530.0000	530.0000	-0.376%	2	-94.472%
2020-02-26	532.0000	532.0000	532.0000	532.0000	+0.377%	2	-94.492%
2020-02-19	530.0000	530.0000	530.0000	530.0000	0.000%	6	-94.472%
2020-01-14	530.0000	530.0000	530.0000	530.0000	0.000%	50	-94.472%
2020-01-07	530.0000	530.0000	530.0000	530.0000	-3.636%	165	-94.472%
2019-12-31	550.0000	550.0000	550.0000	550.0000	+1.852%	3	-94.673%
2019-12-20	562.0000	562.0000	540.0000	540.0000	-7.692%	52	-94.574%
2019-09-18	585.0000	585.0000	585.0000	585.0000	-0.847%	7	-94.991%
2019-08-07	590.0000	590.0000	590.0000	590.0000	-1.667%	120	-95.034%
2019-06-11	600.0000	600.0000	600.0000	600.0000	0.000%	9	-95.117%
2019-06-07	600.0000	600.0000	600.0000	600.0000	0.000%	4	-95.117%
2019-06-05	600.0000	600.0000	600.0000	600.0000	+9.091%	3	-95.117%
2019-05-30	550.0000	550.0000	550.0000	550.0000	+16.773%	120	-94.673%
2019-04-04	471.0000	471.0000	471.0000	471.0000	+0.213%	4	-93.779%
2019-03-26	470.0000	470.0000	470.0000	470.0000	-21.667%	11	-93.766%
2019-03-21	600.0000	600.0000	600.0000	600.0000	+9.091%	10	-95.117%
2019-01-28	550.0000	550.0000	550.0000	550.0000	-1.786%	5	-94.673%
2018-09-24	560.0000	560.0000	560.0000	560.0000	+1.818%	25	-94.768%
2018-08-28	550.0000	550.0000	550.0000	550.0000	0.000%	100	-94.673%
2018-08-21	550.0000	550.0000	550.0000	550.0000	+28.505%	100	-94.673%
2017-11-20	428.0000	428.0000	428.0000	428.0000	+0.706%	241	-93.154%
2017-08-04	425.0000	425.0000	425.0000	425.0000	-5.556%	15	-93.106%
2017-01-25	450.0000	450.0000	450.0000	450.0000	0.000%	43	-93.489%
2016-07-26	450.0000	450.0000	450.0000	450.0000	+2.273%	5	-93.489%
2016-04-26	440.0000	440.0000	440.0000	440.0000	+2.326%	5	-93.341%
2016-02-16	430.0000	430.0000	430.0000	430.0000	-2.273%	120	-93.186%
2015-12-28	440.0000	440.0000	440.0000	440.0000	+1.149%	10	-93.341%
2015-09-17	435.0000	435.0000	435.0000	435.0000	+1.163%	35	-93.264%
2015-02-05	415.0000	430.0000	415.0000	430.0000	0.000%	100	-93.186%
2014-12-03	416.0000	430.0000	416.0000	430.0000	0.000%	108	-93.186%
2014-10-27	416.0000	430.0000	416.0000	430.0000	+2.381%	82	-93.186%
2014-10-07	420.0000	420.0000	420.0000	420.0000	-5.830%	119	-93.024%
2014-10-03	415.0200	446.0000	415.0200	446.0000	+7.470%	61	-93.430%
2014-09-05	401.0000	415.0000	401.0000	415.0000	0.000%	50	-92.940%
2014-07-30	405.0000	415.0000	405.0000	415.0000	0.000%	65	-92.940%
2014-07-23	415.0000	415.0000	415.0000	415.0000	+6.138%	25	-92.940%
2014-07-11	391.0000	391.0000	391.0000	391.0000	-3.457%	25	-92.506%
2014-05-23	390.0000	405.0000	390.0000	405.0000	+1.250%	100	-92.765%
2014-05-16	400.0000	400.0000	400.0000	400.0000	0.000%	10	-92.675%
2014-04-24	385.0500	400.0000	385.0500	400.0000	+0.251%	50	-92.675%
2014-04-03	385.0500	399.0000	385.0500	399.0000	+2.571%	50	-92.657%
2014-03-13	389.0000	389.0000	389.0000	389.0000	0.000%	20	-92.468%
2014-03-03	389.0000	389.0000	389.0000	389.0000	0.000%	20	-92.468%
2014-02-19	389.0000	389.0000	389.0000	389.0000	0.000%	20	-92.468%
2014-02-04	389.0000	389.0000	389.0000	389.0000	-0.765%	16	-92.468%
2014-01-24	392.0000	392.0000	392.0000	392.0000	0.000%	10	-92.526%
2013-12-27	392.0000	392.0000	392.0000	392.0000	-2.000%	10	-92.526%
2013-12-17	400.0000	400.0000	400.0000	400.0000	0.000%	10	-92.675%
2013-12-10	400.0000	400.0000	400.0000	400.0000	0.000%	10	-92.675%
2013-11-25	400.0000	400.0000	400.0000	400.0000	0.000%	15	-92.675%
2013-11-21	400.0000	400.0000	400.0000	400.0000	0.000%	10	-92.675%
2013-11-14	400.0000	400.0000	400.0000	400.0000	+0.251%	10	-92.675%
2013-10-17	399.0000	399.0000	399.0000	399.0000	+2.308%	25	-92.657%
2013-10-14	390.0000	390.0000	390.0000	390.0000	-2.500%	16	-92.487%
2013-07-25	400.0000	400.0000	400.0000	400.0000	+5.263%	20	-92.675%
2013-06-27	380.0000	380.0000	380.0000	380.0000	0.000%	35	-92.289%
2013-06-20	380.0000	380.0000	380.0000	380.0000	-2.564%	35	-92.289%
2012-07-16	390.0000	390.0000	390.0000	390.0000	+9.859%	50	-92.487%
2012-07-02	355.0000	355.0000	355.0000	355.0000	+4.412%	25	-91.746%
2012-06-28	340.0000	340.0000	340.0000	340.0000	-2.857%	20	-91.382%
2012-05-29	350.0000	350.0000	350.0000	350.0000	+6.061%	30	-91.629%
2011-10-31	325.0000	330.0000	325.0000	330.0000	+1.538%	104	-91.121%
2011-08-11	325.0000	325.0000	325.0000	325.0000	-7.143%	583	-90.985%
2011-06-09	350.0000	350.0000	350.0000	350.0000	+9.375%	105	-91.629%
2011-04-13	320.0000	320.0000	320.0000	320.0000	0.000%	52	-90.844%
2011-04-05	320.0000	320.0000	320.0000	320.0000	-3.030%	125	-90.844%
2011-02-14	325.0000	330.0000	325.0000	330.0000	0.000%	200	-91.121%
2010-07-22	330.0000	330.0000	330.0000	330.0000	0.000%	19	-91.121%
2010-07-06	330.0000	330.0000	330.0000	330.0000	-8.333%	25	-91.121%
2010-06-01	360.0000	360.0000	360.0000	360.0000	+2.857%	25	-91.861%
2010-05-11	350.0000	350.0000	350.0000	350.0000	0.000%	25	-91.629%
2010-02-22	350.0000	350.0000	350.0000	350.0000	+4.478%	25	-91.629%
2010-01-08	325.0000	335.0000	325.0000	335.0000	+3.077%	100	-91.254%
2009-10-29	325.0000	325.0000	325.0000	325.0000	+3.175%	25	-90.985%
2009-10-27	315.0000	315.0000	315.0000	315.0000	+1.613%	50	-90.698%
2009-09-01	300.0000	310.0000	300.0000	310.0000	+4.027%	100	-90.548%
2009-07-21	298.0000	298.0000	298.0000	298.0000	-3.871%	100	-90.168%
2009-04-29	300.0000	310.0000	300.0000	310.0000	+21.094%	270	-90.548%
2009-03-09	256.0000	256.0000	256.0000	256.0000	+13.274%	50	-88.555%
2009-03-06	226.0000	226.0000	226.0000	226.0000	-11.373%	50	-87.035%
2009-03-05	255.0000	255.0000	255.0000	255.0000	+20.853%	50	-88.510%
2009-03-04	211.0000	211.0000	211.0000	211.0000	-20.377%	50	-86.114%
2009-02-27	255.0000	265.0000	255.0000	265.0000	-7.018%	50	-88.943%
2009-02-20	280.0000	285.0000	280.0000	285.0000	-8.065%	50	-89.719%
2009-02-17	300.0000	310.0000	300.0000	310.0000	-1.899%	50	-90.548%
2009-01-29	316.0000	316.0000	316.0000	316.0000	+4.983%	25	-90.728%
2009-01-26	301.0000	301.0000	301.0000	301.0000	-13.506%	25	-90.266%
2008-12-03	348.0000	348.0000	348.0000	348.0000	+4.505%	105	-91.580%
2008-11-20	333.0000	333.0000	333.0000	333.0000	0.000%	100	-91.201%
2008-10-17	333.0000	333.0000	333.0000	333.0000	-7.500%	100	-91.201%
2008-02-29	360.0000	360.0000	360.0000	360.0000	+2.857%	100	-91.861%
2008-02-28	350.0000	350.0000	350.0000	350.0000	-6.667%	100	-91.629%
2008-02-11	375.0000	375.0000	375.0000	375.0000	+20.968%	300	-92.187%
2008-01-09	310.0000	310.0000	310.0000	310.0000	-9.091%	300	-90.548%
2007-05-14	341.0000	341.0000	341.0000	341.0000	+4.923%	150	-91.408%
2007-05-08	325.0000	325.0000	325.0000	325.0000	0.000%	150	-90.985%

.dark-mode .hgK1yc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgK1yc{ color: #333333; background-color: white; border: 2px solid #333333; }FIGRFigure Technology Solutions, Inc. Class A Common Stockstock NASDAQ

FIGR
Figure Technology Solutions, Inc. Class A Common Stock
stock NASDAQ