Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Want to see FIGR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
33.03
34.41
32.74
34.34
34.34
+11.60%
4,983,570
0.92
Apr 07, 2026
31.50
31.78
29.89
30.77
30.77
-4.74%
3,828,402
0.71
Apr 06, 2026
34.06
34.64
31.20
32.30
32.30
-6.40%
6,815,980
1.27
Apr 03, 2026
32.35
34.54
31.01
34.51
34.51
0.00%
0
0.00
Apr 02, 2026
32.35
34.54
31.01
34.51
34.51
+4.93%
3,976,747
0.72
Apr 01, 2026
34.00
34.93
32.75
32.89
32.89
-3.12%
3,771,712
0.69
Mar 31, 2026
31.35
34.33
31.18
33.95
33.95
+10.55%
6,131,918
1.13
Mar 30, 2026
30.93
31.77
30.32
30.71
30.71
-0.94%
2,398,447
0.44
Mar 27, 2026
31.32
32.15
30.50
31.00
31.00
-2.94%
2,832,527
0.53
Mar 26, 2026
31.62
32.73
31.31
31.94
31.94
+2.34%
3,063,116
0.57
Mar 25, 2026
33.98
34.70
31.18
31.21
31.21
-6.14%
5,809,133
1.10
Mar 24, 2026
33.24
34.36
31.88
33.25
33.25
+0.12%
3,514,788
0.67
Mar 23, 2026
33.26
34.43
32.35
33.21
33.21
-3.15%
4,101,463
0.79
Mar 20, 2026
32.93
34.67
32.32
34.29
34.29
+3.66%
6,363,761
1.22
Mar 19, 2026
32.00
33.18
30.82
33.08
33.08
-1.78%
5,233,067
1.02
Mar 18, 2026
33.67
34.23
32.79
33.68
33.68
-2.09%
4,580,590
0.90
Mar 17, 2026
34.95
36.06
34.01
34.40
34.40
-2.99%
4,276,133
0.85
Mar 16, 2026
35.82
37.33
35.09
35.46
35.46
+1.11%
6,719,704
1.35
Rows: