Education
About Us
Working with TipRanks
Follow Us
Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Time Period
1Y
Events
Historical Prices
Rows:
Nov 12, 2025
36.40
37.59
34.83
37.31
37.31
+3.15%
1,878,055
―
Nov 11, 2025
37.02
37.64
34.90
36.17
36.17
-3.80%
1,187,864
―
Nov 10, 2025
37.34
38.65
36.32
37.60
37.60
+2.84%
847,373
―
Nov 07, 2025
34.65
37.01
33.55
36.56
36.56
+2.44%
1,004,123
―
Nov 06, 2025
38.81
39.09
34.89
35.69
35.69
-7.74%
1,765,812
―
Nov 05, 2025
38.27
39.53
37.56
38.69
38.68
+1.08%
787,060
―
Nov 04, 2025
39.58
40.11
37.65
38.27
38.27
-8.53%
1,529,356
―
Nov 03, 2025
39.34
41.96
39.15
41.84
41.84
+5.66%
1,374,648
―
Oct 31, 2025
41.00
41.14
38.84
39.60
39.60
-2.61%
1,488,349
―
Oct 30, 2025
41.76
41.85
37.80
40.66
40.66
-4.46%
2,327,594
―
Oct 29, 2025
43.60
44.31
42.39
42.56
42.56
-1.62%
1,224,803
―
Oct 28, 2025
42.25
44.98
41.77
43.26
43.26
+3.62%
1,790,973
―
Oct 27, 2025
41.14
43.00
40.50
41.75
41.75
+4.45%
1,648,884
―
Oct 24, 2025
41.00
41.58
39.92
39.97
39.97
-0.15%
1,279,959
―
Oct 23, 2025
38.49
40.49
38.29
40.03
40.03
+5.20%
1,283,807
―
Oct 22, 2025
39.01
39.69
37.57
38.05
38.05
-3.03%
1,680,853
―
Oct 21, 2025
40.40
40.98
39.21
39.24
39.24
-3.56%
912,100
―
Oct 20, 2025
39.89
42.15
39.39
40.69
40.69
+5.80%
1,522,729
―
Oct 17, 2025
39.50
40.32
37.28
38.46
38.46
-4.94%
2,408,938
―
Oct 16, 2025
44.34
44.56
39.80
40.46
40.46
-9.32%
2,889,164
―
Oct 15, 2025
46.02
46.10
42.63
44.62
44.62
+0.18%
2,200,934
―
Oct 14, 2025
41.89
45.85
40.51
44.54
44.54
+1.23%
1,877,068
―
Oct 13, 2025
43.76
44.88
41.50
44.00
44.00
+4.14%
2,843,619
―
Oct 10, 2025
48.03
48.50
42.04
42.25
42.25
-12.03%
4,240,413
―
Oct 09, 2025
49.00
49.50
46.01
48.03
48.03
-2.32%
2,614,967
―
Oct 08, 2025
45.86
49.25
43.60
49.17
49.17
+11.17%
3,979,044
―
Oct 07, 2025
44.00
49.45
43.10
44.23
44.23
+1.47%
6,909,724
―
Oct 06, 2025
41.02
44.49
41.02
43.59
43.59
+8.16%
2,813,982
―
Oct 03, 2025
41.20
42.50
39.55
40.30
40.30
-2.37%
2,596,304
―
Oct 02, 2025
37.90
41.72
37.16
41.28
41.28
+9.15%
3,810,108
―
Oct 01, 2025
36.35
39.35
35.88
37.82
37.82
+3.99%
2,897,072
―
Sep 30, 2025
37.74
38.14
35.57
36.37
36.37
-3.66%
3,475,358
―
Sep 29, 2025
39.97
41.18
37.00
37.75
37.75
-3.82%
4,144,354
―
Sep 26, 2025
39.40
39.89
38.30
39.25
39.25
-2.68%
2,172,041
―
Sep 25, 2025
38.69
41.50
36.54
40.33
40.33
-0.88%
3,018,333
―
Sep 24, 2025
40.16
41.20
38.31
40.69
40.69
+2.75%
2,432,735
―
Sep 23, 2025
43.08
43.08
39.08
39.60
39.60
-8.10%
3,989,230
―
Sep 22, 2025
45.85
45.90
42.04
43.09
43.09
-4.16%
3,788,708
―
Sep 19, 2025
42.96
45.74
41.10
44.96
44.96
+4.13%
6,005,524
―
Sep 18, 2025
38.52
46.20
38.26
43.18
43.18
+16.16%
7,559,127
―
Sep 17, 2025
42.53
43.80
36.45
37.17
37.17
-8.18%
12,140,110
―
Sep 16, 2025
39.33
42.75
37.80
40.48
40.48
+8.44%
8,147,326
―
Sep 15, 2025
33.50
40.39
33.47
37.33
37.33
+14.86%
10,161,680
―
Sep 12, 2025
30.21
36.58
30.01
32.50
32.50
+4.47%
10,779,330
―
Rows: