Education
About Us
Working with TipRanks
Follow Us
Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
44.90
45.40
44.39
45.24
45.24
+1.28%
768,185
0.32
Dec 23, 2025
44.55
45.18
42.92
44.67
44.67
-1.19%
2,042,002
0.85
Dec 22, 2025
42.50
45.37
42.41
45.21
45.21
+7.11%
2,272,737
0.93
Dec 19, 2025
39.85
42.68
39.75
42.21
42.21
+6.16%
5,908,402
2.45
Dec 18, 2025
38.63
40.69
38.63
39.76
39.76
+6.62%
1,209,865
0.49
Dec 17, 2025
38.98
40.37
37.19
37.29
37.29
-3.62%
1,370,839
0.53
Dec 16, 2025
38.02
38.85
37.33
38.69
38.69
+1.60%
1,572,883
0.57
Dec 15, 2025
40.66
41.30
37.68
38.08
38.08
-7.48%
1,782,769
0.63
Dec 12, 2025
42.23
42.78
39.73
41.16
41.16
-2.12%
3,344,447
1.13
Dec 11, 2025
39.53
42.85
38.74
42.05
42.05
+5.79%
2,136,290
0.69
Dec 10, 2025
40.66
40.90
38.01
39.75
39.75
-2.02%
2,449,202
―
Dec 09, 2025
40.14
41.40
39.95
40.57
40.57
-0.42%
1,278,352
―
Dec 08, 2025
39.40
41.17
39.12
40.74
40.74
+4.46%
2,500,054
―
Dec 05, 2025
38.77
39.49
37.60
39.00
39.00
-0.05%
2,697,735
―
Dec 04, 2025
35.40
39.70
35.33
39.02
39.02
+10.29%
1,950,815
―
Dec 03, 2025
35.22
35.95
34.38
35.38
35.38
+0.31%
1,672,510
―
Dec 02, 2025
35.24
36.11
34.20
35.27
35.27
+0.54%
1,540,953
―
Dec 01, 2025
34.88
35.46
33.90
35.08
35.08
-3.20%
1,129,636
―
Nov 28, 2025
35.86
37.25
35.31
36.24
36.24
+2.63%
1,057,836
―
Nov 26, 2025
33.75
35.33
32.91
35.31
35.31
+4.65%
2,666,693
―
Nov 25, 2025
35.11
35.34
32.93
33.74
33.74
-5.68%
2,219,251
―
Nov 24, 2025
35.50
36.32
34.60
35.77
35.77
+2.79%
2,798,302
―
Nov 21, 2025
34.99
35.34
32.80
34.80
34.80
-2.27%
3,636,440
―
Nov 20, 2025
38.55
39.37
34.70
35.61
35.61
-4.27%
3,162,315
―
Nov 19, 2025
39.29
39.48
36.03
37.20
37.20
-5.08%
1,921,646
―
Nov 18, 2025
40.01
41.90
37.78
39.19
39.19
-7.22%
4,371,154
―
Nov 17, 2025
42.36
46.46
41.87
42.24
42.24
+4.97%
4,756,324
―
Nov 14, 2025
35.50
43.62
35.47
40.24
40.24
+16.33%
5,207,779
―
Nov 13, 2025
36.25
36.72
33.86
34.59
34.59
-7.29%
2,617,627
―
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
―
Rows: