Dark

FIGX
FIGX Capital Acquisition Corp. Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)7,044

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.2700	10.2800	10.2700	10.2800	+0.097%	7,044	0.000%
2026-08-05	10.2700	10.2700	10.2700	10.2700	0.000%	5,029	+0.097%
2026-08-04	10.2650	10.2700	10.2500	10.2700	+0.049%	17,758	+0.097%
2026-07-31	10.2500	10.2650	10.2500	10.2650	+0.146%	50,721	+0.146%
2026-07-29	10.2500	10.2500	10.2500	10.2500	0.000%	37,233	+0.293%
2026-07-28	10.2500	10.2500	10.2500	10.2500	0.000%	4,827	+0.293%
2026-07-23	10.2500	10.2500	10.2500	10.2500	0.000%	5,756	+0.293%
2026-07-21	10.2500	10.2500	10.2500	10.2500	+0.196%	203,006	+0.293%
2026-07-20	10.2300	10.2300	10.2300	10.2300	-0.195%	713	+0.489%
2026-07-17	10.2500	10.2500	10.2500	10.2500	0.000%	706	+0.293%
2026-07-15	10.2500	10.2500	10.2500	10.2500	+0.293%	2,258	+0.293%
2026-07-13	10.2300	10.2300	10.2201	10.2201	+0.001%	100,518	+0.586%
2026-07-10	10.2300	10.2300	10.2200	10.2200	-0.098%	560	+0.587%
2026-07-09	10.2300	10.2300	10.2200	10.2300	-0.389%	2,234	+0.489%
2026-07-02	10.2700	10.2750	10.2700	10.2700	+0.489%	24,610	+0.097%
2026-07-01	10.2200	10.2200	10.2200	10.2200	-0.098%	20,352	+0.587%
2026-06-30	10.2700	10.2700	10.2300	10.2300	+0.098%	26,235	+0.489%
2026-06-26	10.2200	10.2300	10.2200	10.2200	0.000%	28,187	+0.587%
2026-06-24	10.2200	10.2300	10.2200	10.2200	-0.195%	238,123	+0.587%
2026-06-23	10.2400	10.2400	10.2400	10.2400	+0.098%	151	+0.391%
2026-06-22	10.2300	10.2300	10.2200	10.2300	-0.098%	35,723	+0.489%
2026-06-18	10.2400	10.2400	10.2400	10.2400	-0.583%	560	+0.391%
2026-06-16	10.3000	10.3000	10.3000	10.3000	+0.292%	562	-0.194%
2026-06-15	10.2900	10.2900	10.2700	10.2700	+0.293%	17,771	+0.097%
2026-06-11	10.2400	10.2400	10.2400	10.2400	-0.001%	1	+0.391%
2026-06-10	10.2500	10.2500	10.2401	10.2401	+0.001%	174,715	+0.390%
2026-06-09	10.2400	10.2400	10.2400	10.2400	-0.098%	142,657	+0.391%
2026-06-08	10.2500	10.2500	10.2500	10.2500	+0.392%	3,811	+0.293%
2026-06-04	10.2300	10.2300	10.2100	10.2100	-0.196%	300,584	+0.686%
2026-06-03	10.2300	10.2300	10.2300	10.2300	-0.098%	922	+0.489%
2026-06-02	10.2400	10.2400	10.2350	10.2400	0.000%	7,331	+0.391%
2026-06-01	10.2400	10.2400	10.2400	10.2400	+0.196%	5,170	+0.391%
2026-05-21	10.2200	10.2200	10.2121	10.2200	+0.196%	2,023	+0.587%
2026-05-20	10.2000	10.2000	10.2000	10.2000	0.000%	200,045	+0.784%
2026-05-18	10.2200	10.2200	10.1900	10.2000	0.000%	27,732	+0.784%
2026-05-15	10.2000	10.2000	10.2000	10.2000	+0.098%	5,714	+0.784%
2026-05-14	10.1800	10.2000	10.1800	10.1900	0.000%	159,358	+0.883%
2026-05-12	10.1900	10.1900	10.1900	10.1900	0.000%	68,710	+0.883%
2026-05-07	10.1900	10.2000	10.1800	10.1900	0.000%	86,513	+0.883%
2026-04-29	10.1900	10.1900	10.1900	10.1900	-0.098%	8,464	+0.883%
2026-04-24	10.2000	10.2000	10.2000	10.2000	0.000%	1,588	+0.784%
2026-04-23	10.2000	10.2000	10.2000	10.2000	0.000%	1,171	+0.784%
2026-04-21	10.1900	10.2000	10.1900	10.2000	+0.163%	1,697	+0.784%
2026-04-20	10.1750	10.1850	10.1750	10.1834	+0.329%	14,381	+0.949%
2026-04-14	10.1100	10.1500	10.1100	10.1500	-0.393%	1,483	+1.281%
2026-04-13	10.1400	10.1900	10.1400	10.1900	+0.098%	548	+0.883%
2026-04-10	10.1800	10.1800	10.1800	10.1800	+0.692%	146	+0.982%
2026-04-02	10.1100	10.1100	10.1100	10.1100	+0.099%	49,463	+1.682%
2026-03-30	10.1299	10.1300	10.0900	10.1000	-0.296%	26,524	+1.782%
2026-03-27	10.1100	10.1300	10.1100	10.1300	-0.295%	821	+1.481%
2026-03-25	10.1600	10.1600	10.1600	10.1600	+0.099%	124	+1.181%
2026-03-06	10.1500	10.1500	10.1500	10.1500	-0.098%	5,000	+1.281%
2026-03-05	10.1500	10.1600	10.1500	10.1600	+0.495%	10,146	+1.181%
2026-03-04	10.1100	10.1100	10.1050	10.1100	-0.394%	2,682	+1.682%
2026-03-02	10.1300	10.1500	10.1299	10.1500	+0.197%	5,168	+1.281%
2026-02-26	10.1300	10.1300	10.1300	10.1300	+0.049%	25,001	+1.481%
2026-02-23	10.1250	10.1250	10.1250	10.1250	+0.049%	2,580	+1.531%
2026-02-19	10.1200	10.1250	10.1200	10.1200	0.000%	126,000	+1.581%
2026-02-18	10.1200	10.1200	10.1200	10.1200	0.000%	47,610	+1.581%
2026-02-13	10.1100	10.1400	10.1050	10.1200	+0.198%	659,345	+1.581%
2026-02-12	10.1000	10.1069	10.0998	10.1000	0.000%	35,333	+1.782%
2026-02-11	10.1300	10.1300	10.1000	10.1000	-0.296%	73,788	+1.782%
2026-02-10	10.1300	10.1300	10.1300	10.1300	+0.099%	394	+1.481%
2026-02-09	10.1100	10.1200	10.1100	10.1200	0.000%	476	+1.581%
2026-02-06	10.1255	10.1500	10.1100	10.1200	-0.296%	5,680	+1.581%
2026-02-05	10.1000	10.1500	10.1000	10.1500	+0.495%	21,876	+1.281%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-0.493%	8,096	+1.782%
2026-02-02	10.1000	10.1500	10.0950	10.1500	+0.396%	31,751	+1.281%
2026-01-30	10.1000	10.1100	10.1000	10.1100	0.000%	2,525	+1.682%
2026-01-29	10.1100	10.1150	10.1100	10.1100	0.000%	10,427	+1.682%
2026-01-28	10.1000	10.1100	10.1000	10.1100	-0.099%	2,138	+1.682%
2026-01-27	10.1000	10.1200	10.1000	10.1200	+0.198%	30,052	+1.581%
2026-01-26	10.1000	10.1000	10.0999	10.1000	0.000%	2,748	+1.782%
2026-01-23	10.1000	10.1000	10.1000	10.1000	0.000%	6,383	+1.782%
2026-01-22	10.1000	10.1000	10.0900	10.1000	0.000%	3,402	+1.782%
2026-01-21	10.1000	10.1000	10.0800	10.1000	+0.247%	27,815	+1.782%
2026-01-16	10.0751	10.0751	10.0751	10.0751	-0.247%	3,074	+2.034%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+0.149%	33,309	+1.782%
2026-01-14	10.0800	10.0900	10.0800	10.0850	+0.050%	76,976	+1.934%
2026-01-13	10.0800	10.0800	10.0800	10.0800	+0.199%	25,506	+1.984%
2026-01-07	10.0600	10.0600	10.0600	10.0600	-0.099%	1	+2.187%
2026-01-06	10.0700	10.0700	10.0700	10.0700	+0.099%	81,445	+2.085%
2025-12-31	10.0599	10.0600	10.0590	10.0600	0.000%	23,841	+2.187%
2025-12-30	10.0500	10.0600	10.0500	10.0600	+0.100%	1,150	+2.187%
2025-12-24	10.0450	10.0500	10.0450	10.0500	0.000%	798	+2.289%
2025-12-23	10.0444	10.0500	10.0400	10.0500	0.000%	72,681	+2.289%
2025-12-19	10.0550	10.0550	10.0500	10.0500	0.000%	100,610	+2.289%
2025-12-18	10.0540	10.0540	10.0500	10.0500	-0.099%	2,232	+2.289%
2025-12-17	10.0500	10.0600	10.0500	10.0600	0.000%	14,839	+2.187%
2025-12-15	10.0600	10.0600	10.0600	10.0600	-0.074%	12,455	+2.187%
2025-12-12	10.0674	10.0674	10.0674	10.0674	-0.026%	3,750	+2.112%
2025-12-11	10.0700	10.0750	10.0700	10.0700	-0.297%	5,003	+2.085%
2025-12-10	10.1000	10.1000	10.1000	10.1000	0.000%	1,505	+1.782%
2025-12-09	10.1000	10.1000	10.1000	10.1000	0.000%	31,571	+1.782%
2025-12-08	10.1000	10.1000	10.1000	10.1000	0.000%	24,335	+1.782%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+0.099%	1,505	+1.782%
2025-12-04	10.1000	10.1000	10.0900	10.0900	+0.099%	28,684	+1.883%
2025-12-02	10.0800	10.0800	10.0800	10.0800	-0.198%	2,800	+1.984%
2025-12-01	10.1300	10.1300	10.1000	10.1000	+0.099%	13,172	+1.782%
2025-11-25	10.0900	10.0900	10.0900	10.0900	+0.099%	1,156	+1.883%
2025-11-24	10.0800	10.0800	10.0800	10.0800	0.000%	635	+1.984%
2025-11-20	10.0929	10.0929	10.0800	10.0800	0.000%	1,211	+1.984%
2025-11-18	10.0800	10.0800	10.0800	10.0800	-0.396%	1	+1.984%
2025-11-14	10.1200	10.1201	10.1200	10.1201	+0.001%	1,053	+1.580%
2025-11-10	10.1200	10.1300	10.1200	10.1200	+0.099%	153,656	+1.581%
2025-11-07	10.1100	10.1100	10.1100	10.1100	0.000%	16,310	+1.682%
2025-11-05	10.0800	10.1100	10.0800	10.1100	-0.394%	16,240	+1.682%
2025-11-04	10.0500	10.1500	10.0500	10.1500	+1.196%	106,631	+1.281%
2025-11-03	10.0300	10.0300	10.0300	10.0300	0.000%	26,354	+2.493%
2025-10-31	10.0300	10.0300	10.0300	10.0300	0.000%	108	+2.493%
2025-10-30	10.0300	10.0300	10.0300	10.0300	+0.200%	100,111	+2.493%
2025-10-29	10.0100	10.0100	10.0100	10.0100	0.000%	25,137	+2.697%
2025-10-28	10.0100	10.0100	10.0100	10.0100	-0.398%	106	+2.697%
2025-10-27	10.0500	10.0550	10.0500	10.0500	-0.099%	17,520	+2.289%
2025-10-24	10.0258	10.0600	10.0200	10.0600	+0.299%	94,241	+2.187%
2025-10-23	10.0300	10.0300	10.0300	10.0300	-0.094%	1,680	+2.493%
2025-10-22	10.0394	10.0394	10.0394	10.0394	-0.105%	3,200	+2.397%
2025-10-21	10.0300	10.0500	10.0300	10.0500	+0.299%	1,312	+2.289%
2025-10-20	10.0290	10.0300	10.0200	10.0200	+0.200%	4,416	+2.595%
2025-10-09	9.9900	10.0000	9.9900	10.0000	0.000%	63,188	+2.800%
2025-10-08	9.9900	10.0000	9.9900	10.0000	-0.100%	13,224	+2.800%
2025-10-07	10.0000	10.0100	9.9800	10.0100	+0.100%	11,068	+2.697%
2025-10-02	9.9900	10.0000	9.9900	10.0000	+0.100%	88,056	+2.800%
2025-09-30	9.9900	9.9900	9.9900	9.9900	0.000%	101	+2.903%
2025-09-29	9.9900	9.9900	9.9900	9.9900	0.000%	102	+2.903%
2025-09-24	9.9900	9.9900	9.9900	9.9900	0.000%	102	+2.903%
2025-09-23	9.9900	9.9900	9.9900	9.9900	0.000%	142	+2.903%
2025-09-22	9.9800	9.9900	9.9800	9.9900	+0.100%	1,132	+2.903%
2025-09-19	9.9800	9.9800	9.9800	9.9800	-0.100%	144	+3.006%
2025-09-18	9.9900	9.9900	9.9900	9.9900	+0.100%	1,033	+2.903%
2025-09-17	9.9800	9.9800	9.9800	9.9800	0.000%	1,005	+3.006%
2025-09-16	9.9850	9.9850	9.9800	9.9800	-0.300%	4,069	+3.006%
2025-09-11	10.0100	10.0100	10.0100	10.0100	+0.301%	4,915	+2.697%
2025-09-09	9.9800	9.9800	9.9800	9.9800	-0.200%	234	+3.006%
2025-09-08	10.0500	10.0500	10.0000	10.0000	-0.100%	792	+2.800%
2025-09-05	10.0100	10.0100	10.0100	10.0100	0.000%	200,102	+2.697%
2025-09-04	10.0500	10.0500	10.0100	10.0100	0.000%	423	+2.697%
2025-09-03	10.0100	10.0100	10.0000	10.0100	-0.100%	253,204	+2.697%
2025-08-26	10.0200	10.0200	10.0200	10.0200	+0.300%	152	+2.595%
2025-08-25	9.9900	9.9900	9.9900	9.9900	0.000%	425,271	+2.903%
2025-08-22	10.0200	10.0200	9.9900	9.9900	-0.200%	12,994	+2.903%
2025-08-21	9.9713	10.0100	9.9713	10.0100	+0.301%	105,965	+2.697%
2025-08-20	9.9600	9.9900	9.9500	9.9800	+0.201%	467,529	+3.006%
2025-08-19	9.9500	9.9600	9.9500	9.9600	+0.101%	16,124	+3.213%
2025-08-18	9.9600	9.9600	9.9497	9.9500	0.000%	13,293	+3.317%

.dark-mode .MrVJ83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrVJ83{ color: #333333; background-color: white; border: 2px solid #333333; }FIGXFIGX Capital Acquisition Corp. Class Astock NASDAQ

FIGX
FIGX Capital Acquisition Corp. Class A
stock NASDAQ