FIGX
FIGX Capital Acquisition Corp. Class A
stockNASDAQ
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)50,125
Pre-marketOct 1, 2026 8:02:30 AM EDT
10.32USD0.000%(0.00)
FIGX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 10.3400 | 10.3400 | 10.3200 | 10.3200 | -0.097% | 50,125 | 0.000% |
| 2026-09-23 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.097% | 670 | -0.097% |
| 2026-09-22 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.000% | 243,104 | 0.000% |
| 2026-09-21 | 10.3300 | 10.3300 | 10.3200 | 10.3200 | 0.000% | 938 | 0.000% |
| 2026-09-18 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.010% | 222,546 | 0.000% |
| 2026-09-16 | 10.3200 | 10.3210 | 10.3200 | 10.3210 | -0.087% | 25,263 | -0.010% |
| 2026-09-15 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 0.000% | 724 | -0.097% |
| 2026-09-14 | 10.3800 | 10.3800 | 10.3300 | 10.3300 | +0.097% | 1,070 | -0.097% |
| 2026-09-11 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.001% | 36,738 | 0.000% |
| 2026-09-10 | 10.3210 | 10.3210 | 10.3200 | 10.3201 | -0.096% | 2,014 | -0.001% |
| 2026-09-08 | 10.3200 | 10.3300 | 10.3200 | 10.3300 | +0.097% | 1,337 | -0.097% |
| 2026-09-04 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | 0.000% | 438 | 0.000% |
| 2026-09-01 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -0.097% | 23,130 | 0.000% |
| 2026-08-31 | 10.3200 | 10.3300 | 10.3200 | 10.3300 | +0.048% | 13,819 | -0.097% |
| 2026-08-27 | 10.3100 | 10.3250 | 10.3100 | 10.3250 | +0.097% | 25,111 | -0.048% |
| 2026-08-25 | 10.3150 | 10.3150 | 10.3150 | 10.3150 | +0.146% | 115 | +0.048% |
| 2026-08-24 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | -0.579% | 20 | +0.194% |
| 2026-08-20 | 10.3000 | 10.3600 | 10.2950 | 10.3600 | +0.583% | 4,677 | -0.386% |
| 2026-08-19 | 10.2900 | 10.3000 | 10.2900 | 10.3000 | 0.000% | 8,177 | +0.194% |
| 2026-08-18 | 10.2950 | 10.3000 | 10.2950 | 10.3000 | 0.000% | 3,012 | +0.194% |
| 2026-08-17 | 10.2900 | 10.3000 | 10.2900 | 10.3000 | +0.097% | 3,873 | +0.194% |
| 2026-08-14 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +0.097% | 516 | +0.292% |
| 2026-08-13 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -0.087% | 352 | +0.389% |
| 2026-08-12 | 10.2800 | 10.2890 | 10.2800 | 10.2890 | +0.088% | 342 | +0.301% |
| 2026-08-11 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +0.097% | 2 | +0.389% |
| 2026-08-10 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -0.097% | 1,121 | +0.487% |
| 2026-08-07 | 10.2700 | 10.2800 | 10.2700 | 10.2800 | +0.097% | 7,044 | +0.389% |
| 2026-08-05 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | 0.000% | 5,029 | +0.487% |
| 2026-08-04 | 10.2650 | 10.2700 | 10.2500 | 10.2700 | +0.049% | 17,758 | +0.487% |
| 2026-07-31 | 10.2500 | 10.2650 | 10.2500 | 10.2650 | +0.146% | 50,721 | +0.536% |
| 2026-07-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 37,233 | +0.683% |
| 2026-07-28 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 4,827 | +0.683% |
| 2026-07-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 5,756 | +0.683% |
| 2026-07-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.196% | 203,006 | +0.683% |
| 2026-07-20 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.195% | 713 | +0.880% |
| 2026-07-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 706 | +0.683% |
| 2026-07-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.293% | 2,258 | +0.683% |
| 2026-07-13 | 10.2300 | 10.2300 | 10.2201 | 10.2201 | +0.001% | 100,518 | +0.977% |
| 2026-07-10 | 10.2300 | 10.2300 | 10.2200 | 10.2200 | -0.098% | 560 | +0.978% |
| 2026-07-09 | 10.2300 | 10.2300 | 10.2200 | 10.2300 | -0.389% | 2,234 | +0.880% |
| 2026-07-02 | 10.2700 | 10.2750 | 10.2700 | 10.2700 | +0.489% | 24,610 | +0.487% |
| 2026-07-01 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -0.098% | 20,352 | +0.978% |
| 2026-06-30 | 10.2700 | 10.2700 | 10.2300 | 10.2300 | +0.098% | 26,235 | +0.880% |
| 2026-06-26 | 10.2200 | 10.2300 | 10.2200 | 10.2200 | 0.000% | 28,187 | +0.978% |
| 2026-06-24 | 10.2200 | 10.2300 | 10.2200 | 10.2200 | -0.195% | 238,123 | +0.978% |
| 2026-06-23 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.098% | 151 | +0.781% |
| 2026-06-22 | 10.2300 | 10.2300 | 10.2200 | 10.2300 | -0.098% | 35,723 | +0.880% |
| 2026-06-18 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.583% | 560 | +0.781% |
| 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 | +0.487% |
| 2026-06-11 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.001% | 1 | +0.781% |
| 2026-06-10 | 10.2500 | 10.2500 | 10.2401 | 10.2401 | +0.001% | 174,715 | +0.780% |
| 2026-06-09 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.098% | 142,657 | +0.781% |
| 2026-06-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.392% | 3,811 | +0.683% |
| 2026-06-04 | 10.2300 | 10.2300 | 10.2100 | 10.2100 | -0.196% | 300,584 | +1.077% |
| 2026-06-03 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -0.098% | 922 | +0.880% |
| 2026-06-02 | 10.2400 | 10.2400 | 10.2350 | 10.2400 | 0.000% | 7,331 | +0.781% |
| 2026-06-01 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.196% | 5,170 | +0.781% |
| 2026-05-21 | 10.2200 | 10.2200 | 10.2121 | 10.2200 | +0.196% | 2,023 | +0.978% |
| 2026-05-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 200,045 | +1.176% |
| 2026-05-18 | 10.2200 | 10.2200 | 10.1900 | 10.2000 | 0.000% | 27,732 | +1.176% |
| 2026-05-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.098% | 5,714 | +1.176% |
| 2026-05-14 | 10.1800 | 10.2000 | 10.1800 | 10.1900 | 0.000% | 159,358 | +1.276% |
| 2026-05-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | 0.000% | 68,710 | +1.276% |
| 2026-05-07 | 10.1900 | 10.2000 | 10.1800 | 10.1900 | 0.000% | 86,513 | +1.276% |
| 2026-04-29 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 8,464 | +1.276% |
| 2026-04-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1,588 | +1.176% |
| 2026-04-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1,171 | +1.176% |
| 2026-04-21 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | +0.163% | 1,697 | +1.176% |
| 2026-04-20 | 10.1750 | 10.1850 | 10.1750 | 10.1834 | +0.329% | 14,381 | +1.341% |
| 2026-04-14 | 10.1100 | 10.1500 | 10.1100 | 10.1500 | -0.393% | 1,483 | +1.675% |
| 2026-04-13 | 10.1400 | 10.1900 | 10.1400 | 10.1900 | +0.098% | 548 | +1.276% |
| 2026-04-10 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.692% | 146 | +1.375% |
| 2026-04-02 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.099% | 49,463 | +2.077% |
| 2026-03-30 | 10.1299 | 10.1300 | 10.0900 | 10.1000 | -0.296% | 26,524 | +2.178% |
| 2026-03-27 | 10.1100 | 10.1300 | 10.1100 | 10.1300 | -0.295% | 821 | +1.876% |
| 2026-03-25 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +0.099% | 124 | +1.575% |
| 2026-03-06 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -0.098% | 5,000 | +1.675% |
| 2026-03-05 | 10.1500 | 10.1600 | 10.1500 | 10.1600 | +0.495% | 10,146 | +1.575% |
| 2026-03-04 | 10.1100 | 10.1100 | 10.1050 | 10.1100 | -0.394% | 2,682 | +2.077% |
| 2026-03-02 | 10.1300 | 10.1500 | 10.1299 | 10.1500 | +0.197% | 5,168 | +1.675% |
| 2026-02-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.049% | 25,001 | +1.876% |
| 2026-02-23 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | +0.049% | 2,580 | +1.926% |
| 2026-02-19 | 10.1200 | 10.1250 | 10.1200 | 10.1200 | 0.000% | 126,000 | +1.976% |
| 2026-02-18 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 47,610 | +1.976% |
| 2026-02-13 | 10.1100 | 10.1400 | 10.1050 | 10.1200 | +0.198% | 659,345 | +1.976% |
| 2026-02-12 | 10.1000 | 10.1069 | 10.0998 | 10.1000 | 0.000% | 35,333 | +2.178% |
| 2026-02-11 | 10.1300 | 10.1300 | 10.1000 | 10.1000 | -0.296% | 73,788 | +2.178% |
| 2026-02-10 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +0.099% | 394 | +1.876% |
| 2026-02-09 | 10.1100 | 10.1200 | 10.1100 | 10.1200 | 0.000% | 476 | +1.976% |
| 2026-02-06 | 10.1255 | 10.1500 | 10.1100 | 10.1200 | -0.296% | 5,680 | +1.976% |
| 2026-02-05 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +0.495% | 21,876 | +1.675% |
| 2026-02-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.493% | 8,096 | +2.178% |
| 2026-02-02 | 10.1000 | 10.1500 | 10.0950 | 10.1500 | +0.396% | 31,751 | +1.675% |
| 2026-01-30 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | 0.000% | 2,525 | +2.077% |
| 2026-01-29 | 10.1100 | 10.1150 | 10.1100 | 10.1100 | 0.000% | 10,427 | +2.077% |
| 2026-01-28 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | -0.099% | 2,138 | +2.077% |
| 2026-01-27 | 10.1000 | 10.1200 | 10.1000 | 10.1200 | +0.198% | 30,052 | +1.976% |
| 2026-01-26 | 10.1000 | 10.1000 | 10.0999 | 10.1000 | 0.000% | 2,748 | +2.178% |
| 2026-01-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 6,383 | +2.178% |
| 2026-01-22 | 10.1000 | 10.1000 | 10.0900 | 10.1000 | 0.000% | 3,402 | +2.178% |
| 2026-01-21 | 10.1000 | 10.1000 | 10.0800 | 10.1000 | +0.247% | 27,815 | +2.178% |
| 2026-01-16 | 10.0751 | 10.0751 | 10.0751 | 10.0751 | -0.247% | 3,074 | +2.431% |
| 2026-01-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.149% | 33,309 | +2.178% |
| 2026-01-14 | 10.0800 | 10.0900 | 10.0800 | 10.0850 | +0.050% | 76,976 | +2.330% |
| 2026-01-13 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.199% | 25,506 | +2.381% |
| 2026-01-07 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.099% | 1 | +2.584% |
| 2026-01-06 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.099% | 81,445 | +2.483% |
| 2025-12-31 | 10.0599 | 10.0600 | 10.0590 | 10.0600 | 0.000% | 23,841 | +2.584% |
| 2025-12-30 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | +0.100% | 1,150 | +2.584% |
| 2025-12-24 | 10.0450 | 10.0500 | 10.0450 | 10.0500 | 0.000% | 798 | +2.687% |
| 2025-12-23 | 10.0444 | 10.0500 | 10.0400 | 10.0500 | 0.000% | 72,681 | +2.687% |
| 2025-12-19 | 10.0550 | 10.0550 | 10.0500 | 10.0500 | 0.000% | 100,610 | +2.687% |
| 2025-12-18 | 10.0540 | 10.0540 | 10.0500 | 10.0500 | -0.099% | 2,232 | +2.687% |
| 2025-12-17 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | 0.000% | 14,839 | +2.584% |
| 2025-12-15 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.074% | 12,455 | +2.584% |
| 2025-12-12 | 10.0674 | 10.0674 | 10.0674 | 10.0674 | -0.026% | 3,750 | +2.509% |
| 2025-12-11 | 10.0700 | 10.0750 | 10.0700 | 10.0700 | -0.297% | 5,003 | +2.483% |
| 2025-12-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 1,505 | +2.178% |
| 2025-12-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 31,571 | +2.178% |
| 2025-12-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 24,335 | +2.178% |
| 2025-12-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.099% | 1,505 | +2.178% |
| 2025-12-04 | 10.1000 | 10.1000 | 10.0900 | 10.0900 | +0.099% | 28,684 | +2.279% |
| 2025-12-02 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.198% | 2,800 | +2.381% |
| 2025-12-01 | 10.1300 | 10.1300 | 10.1000 | 10.1000 | +0.099% | 13,172 | +2.178% |
| 2025-11-25 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +0.099% | 1,156 | +2.279% |
| 2025-11-24 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 635 | +2.381% |
| 2025-11-20 | 10.0929 | 10.0929 | 10.0800 | 10.0800 | 0.000% | 1,211 | +2.381% |
| 2025-11-18 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.396% | 1 | +2.381% |
| 2025-11-14 | 10.1200 | 10.1201 | 10.1200 | 10.1201 | +0.001% | 1,053 | +1.975% |
| 2025-11-10 | 10.1200 | 10.1300 | 10.1200 | 10.1200 | +0.099% | 153,656 | +1.976% |
| 2025-11-07 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 16,310 | +2.077% |
| 2025-11-05 | 10.0800 | 10.1100 | 10.0800 | 10.1100 | -0.394% | 16,240 | +2.077% |
| 2025-11-04 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | +1.196% | 106,631 | +1.675% |
| 2025-11-03 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 26,354 | +2.891% |
| 2025-10-31 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 108 | +2.891% |
| 2025-10-30 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +0.200% | 100,111 | +2.891% |
| 2025-10-29 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 25,137 | +3.097% |
| 2025-10-28 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -0.398% | 106 | +3.097% |
| 2025-10-27 | 10.0500 | 10.0550 | 10.0500 | 10.0500 | -0.099% | 17,520 | +2.687% |
| 2025-10-24 | 10.0258 | 10.0600 | 10.0200 | 10.0600 | +0.299% | 94,241 | +2.584% |
| 2025-10-23 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.094% | 1,680 | +2.891% |
| 2025-10-22 | 10.0394 | 10.0394 | 10.0394 | 10.0394 | -0.105% | 3,200 | +2.795% |
| 2025-10-21 | 10.0300 | 10.0500 | 10.0300 | 10.0500 | +0.299% | 1,312 | +2.687% |
| 2025-10-20 | 10.0290 | 10.0300 | 10.0200 | 10.0200 | +0.200% | 4,416 | +2.994% |
| 2025-10-09 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | 0.000% | 63,188 | +3.200% |
| 2025-10-08 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | -0.100% | 13,224 | +3.200% |
| 2025-10-07 | 10.0000 | 10.0100 | 9.9800 | 10.0100 | +0.100% | 11,068 | +3.097% |
| 2025-10-02 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.100% | 88,056 | +3.200% |
| 2025-09-30 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 101 | +3.303% |
| 2025-09-29 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 102 | +3.303% |
| 2025-09-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 102 | +3.303% |
| 2025-09-23 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 142 | +3.303% |
| 2025-09-22 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | +0.100% | 1,132 | +3.303% |
| 2025-09-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 144 | +3.407% |
| 2025-09-18 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 1,033 | +3.303% |
| 2025-09-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 1,005 | +3.407% |
| 2025-09-16 | 9.9850 | 9.9850 | 9.9800 | 9.9800 | -0.300% | 4,069 | +3.407% |
| 2025-09-11 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.301% | 4,915 | +3.097% |
| 2025-09-09 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.200% | 234 | +3.407% |
| 2025-09-08 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | -0.100% | 792 | +3.200% |
| 2025-09-05 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 200,102 | +3.097% |
| 2025-09-04 | 10.0500 | 10.0500 | 10.0100 | 10.0100 | 0.000% | 423 | +3.097% |
| 2025-09-03 | 10.0100 | 10.0100 | 10.0000 | 10.0100 | -0.100% | 253,204 | +3.097% |
| 2025-08-26 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.300% | 152 | +2.994% |
| 2025-08-25 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 425,271 | +3.303% |
| 2025-08-22 | 10.0200 | 10.0200 | 9.9900 | 9.9900 | -0.200% | 12,994 | +3.303% |
| 2025-08-21 | 9.9713 | 10.0100 | 9.9713 | 10.0100 | +0.301% | 105,965 | +3.097% |
| 2025-08-20 | 9.9600 | 9.9900 | 9.9500 | 9.9800 | +0.201% | 467,529 | +3.407% |
| 2025-08-19 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.101% | 16,124 | +3.614% |
| 2025-08-18 | 9.9600 | 9.9600 | 9.9497 | 9.9500 | 0.000% | 13,293 | +3.719% |