Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Want to see FIGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
27.42
28.71
27.00
28.55
28.55
+4.20%
7,800,838
2.03
Jun 17, 2026
29.41
29.50
27.09
27.40
27.40
-7.59%
5,636,337
1.47
Jun 16, 2026
28.99
30.48
28.90
29.65
29.65
+2.28%
4,212,470
1.10
Jun 15, 2026
29.39
30.17
28.93
28.99
28.99
+3.80%
3,210,685
0.83
Jun 12, 2026
28.72
28.84
26.55
27.93
27.93
-0.78%
2,587,537
0.66
Jun 11, 2026
28.09
28.53
27.03
28.15
28.15
+0.29%
3,358,102
0.85
Jun 10, 2026
28.09
30.11
27.54
28.07
28.07
-0.74%
3,483,972
0.88
Jun 09, 2026
27.78
28.61
27.10
28.28
28.28
+1.51%
4,678,865
1.15
Jun 08, 2026
28.73
28.80
27.50
27.86
27.86
-2.21%
3,687,646
0.82
Jun 05, 2026
30.53
30.86
28.07
28.49
28.49
-9.04%
5,776,948
1.27
Jun 04, 2026
30.59
31.86
30.10
31.32
31.32
+1.10%
2,787,109
0.61
Jun 03, 2026
31.67
32.29
30.91
30.98
30.98
-3.46%
3,304,599
0.71
Jun 02, 2026
33.18
33.62
31.77
32.09
32.09
-3.95%
2,156,084
0.46
Jun 01, 2026
36.30
36.39
33.39
33.41
33.41
-5.49%
2,711,546
0.57
May 29, 2026
34.75
36.26
34.37
35.35
35.35
+1.79%
3,115,106
0.65
May 28, 2026
34.03
35.13
32.78
34.73
34.73
+1.88%
1,948,285
0.39
May 27, 2026
34.91
35.21
33.73
34.09
34.09
-3.21%
2,194,830
0.43
May 26, 2026
34.47
36.91
34.07
35.22
35.22
+3.74%
5,028,287
0.99
May 22, 2026
34.53
35.05
33.58
33.95
33.95
-1.25%
2,503,715
0.49
May 21, 2026
36.40
37.28
33.51
34.38
34.38
-5.55%
4,124,347
0.80
May 20, 2026
36.79
37.10
35.23
36.40
36.40
+0.47%
2,022,999
0.38
May 19, 2026
38.45
38.45
35.41
36.23
36.23
-6.09%
3,657,138
0.69
May 18, 2026
42.76
42.82
38.43
38.58
38.58
-10.86%
4,039,146
0.76
May 15, 2026
42.04
44.67
41.50
43.28
43.28
+0.14%
5,207,427
0.98
May 14, 2026
40.00
44.66
38.86
43.22
43.22
+6.69%
6,383,251
1.22
May 13, 2026
38.29
40.94
35.13
40.51
40.51
+2.56%
6,632,959
1.28
May 12, 2026
38.26
41.92
36.67
39.50
39.50
+1.36%
9,061,108
1.78
May 11, 2026
37.60
39.43
36.36
38.97
38.97
+3.56%
5,352,569
1.05
May 08, 2026
37.51
37.85
36.57
37.63
37.63
+0.32%
2,564,847
0.50
May 07, 2026
37.63
37.75
36.30
37.51
37.51
-1.29%
2,458,462
0.48
May 06, 2026
37.25
38.14
36.79
38.00
38.00
+1.88%
2,537,036
0.50
May 05, 2026
37.00
39.00
36.61
37.30
37.30
+3.50%
3,841,040
0.75
May 04, 2026
36.50
37.33
35.66
36.04
36.04
-1.12%
2,697,057
0.52
May 01, 2026
35.12
36.82
34.56
36.45
36.45
+3.85%
3,399,269
0.65
Apr 30, 2026
33.05
35.22
32.29
35.10
35.10
+5.50%
3,344,209
0.64
Apr 29, 2026
33.87
33.87
31.33
33.27
33.27
-3.17%
4,188,947
0.80
Apr 28, 2026
32.08
34.46
31.66
34.36
34.36
+4.41%
3,235,324
0.61
Apr 27, 2026
31.81
33.78
31.80
32.91
32.91
+2.36%
2,273,192
0.43
Apr 24, 2026
32.51
32.75
31.81
32.15
32.15
-0.22%
2,050,106
0.38
Apr 23, 2026
34.77
35.04
31.51
32.22
32.22
-9.67%
3,469,225
0.65
Apr 22, 2026
35.44
37.41
35.15
35.67
35.67
+1.91%
3,708,423
0.70
Apr 21, 2026
36.32
36.44
34.93
35.00
35.00
-3.58%
2,887,038
0.54
Apr 20, 2026
36.01
37.31
35.50
36.30
36.30
-1.01%
3,058,580
0.57
Apr 17, 2026
35.97
37.50
35.74
36.67
36.67
+2.63%
6,738,945
1.27
Apr 16, 2026
36.03
36.96
34.67
35.73
35.73
+0.31%
5,956,424
1.14
Apr 15, 2026
35.48
36.44
33.52
35.62
35.62
+1.28%
4,209,113
0.79
Apr 14, 2026
36.50
36.98
34.89
35.17
35.17
-2.22%
3,742,674
0.70
Apr 13, 2026
33.21
36.11
33.21
35.97
35.97
+5.55%
4,265,243
0.80
Apr 10, 2026
33.34
34.50
33.12
34.08
34.08
+3.15%
2,574,546
0.48
Apr 09, 2026
33.82
34.84
33.02
33.04
33.04
-3.79%
2,696,383
0.50
Rows: