Education
About Us
Working with TipRanks
Follow Us
Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
28.52
29.11
27.25
28.47
28.47
-4.21%
4,254,255
1.07
Mar 02, 2026
25.50
31.16
25.01
29.72
29.72
+17.56%
9,362,043
2.43
Feb 27, 2026
30.89
31.50
25.09
25.28
25.28
-25.73%
13,558,740
3.71
Feb 26, 2026
34.10
35.25
32.82
34.04
34.04
-1.79%
5,484,001
1.52
Feb 25, 2026
30.56
35.28
30.12
34.66
34.66
+16.50%
8,299,983
2.36
Feb 24, 2026
29.95
30.38
28.68
29.75
29.75
-1.54%
4,014,616
1.15
Feb 23, 2026
29.00
30.39
28.37
30.22
30.22
+3.76%
4,266,697
1.22
Feb 20, 2026
32.30
32.94
29.02
29.12
29.12
-11.57%
9,954,772
2.94
Feb 19, 2026
35.84
35.84
32.01
32.93
32.93
-7.24%
5,009,721
1.50
Feb 18, 2026
34.71
37.96
34.52
35.50
35.50
-3.82%
7,599,856
2.32
Feb 17, 2026
34.80
38.46
34.74
36.91
36.91
+4.59%
5,185,731
1.58
Feb 16, 2026
34.53
36.66
32.60
35.29
35.29
0.00%
0
0.00
Feb 13, 2026
34.53
36.66
32.60
35.29
35.29
+3.57%
4,536,976
1.36
Feb 12, 2026
36.04
36.74
34.00
34.08
34.08
-3.77%
2,923,933
0.88
Feb 11, 2026
40.35
40.46
34.75
35.41
35.41
-12.48%
4,344,332
1.33
Feb 10, 2026
40.98
41.28
38.71
38.87
38.87
-3.93%
2,306,906
0.71
Feb 09, 2026
41.16
41.63
39.53
40.46
40.46
-1.96%
2,206,235
0.69
Feb 06, 2026
41.93
43.72
41.00
41.27
41.27
+3.33%
3,010,095
0.94
Feb 05, 2026
40.60
43.27
39.30
39.94
39.94
-7.01%
4,827,404
1.54
Feb 04, 2026
44.50
44.52
39.47
42.95
42.95
-3.57%
7,181,654
2.36
Feb 03, 2026
52.75
52.75
42.77
44.54
44.54
-14.85%
7,427,811
2.52
Feb 02, 2026
55.00
56.88
51.42
52.31
52.31
-8.03%
3,317,927
1.14
Jan 30, 2026
59.25
61.99
55.50
56.88
56.88
-5.94%
3,144,466
1.08
Jan 29, 2026
68.22
68.28
57.70
60.47
60.47
-10.96%
6,089,508
2.15
Jan 28, 2026
63.34
68.11
61.96
67.92
67.92
+8.18%
5,084,836
1.83
Jan 27, 2026
65.00
66.49
61.51
62.78
62.78
-1.58%
3,085,656
1.12
Jan 26, 2026
62.81
65.31
59.63
63.79
63.79
+1.56%
2,715,233
0.99
Jan 23, 2026
64.86
66.24
60.50
62.81
62.81
-3.19%
3,563,810
1.32
Jan 22, 2026
69.89
70.49
62.51
64.88
64.88
-5.60%
4,517,207
1.71
Jan 21, 2026
71.42
72.39
66.00
68.73
68.73
-4.25%
3,488,645
1.34
Jan 20, 2026
70.68
78.00
70.38
71.78
71.78
-2.88%
4,310,856
1.68
Jan 19, 2026
67.25
76.57
67.00
73.91
73.91
0.00%
0
0.00
Jan 16, 2026
67.25
76.57
67.00
73.91
73.91
+13.78%
9,977,172
4.01
Jan 15, 2026
55.82
64.98
55.82
64.96
64.96
+16.37%
7,042,793
2.92
Jan 14, 2026
56.91
59.94
54.68
55.82
55.82
-0.82%
4,452,189
1.88
Jan 13, 2026
54.20
56.51
52.98
56.28
56.28
+7.75%
3,654,298
1.55
Jan 12, 2026
57.49
58.67
49.10
52.23
52.23
-10.07%
6,373,154
2.74
Jan 09, 2026
58.55
59.40
56.21
58.08
58.08
-0.55%
2,892,685
1.25
Jan 08, 2026
55.17
58.78
52.50
58.40
58.40
+6.78%
4,278,208
1.85
Jan 07, 2026
55.59
57.50
54.40
54.69
54.69
-2.36%
3,849,647
1.63
Jan 06, 2026
52.23
56.88
52.10
56.01
56.01
+5.24%
5,668,767
2.44
Jan 05, 2026
44.91
53.53
44.70
53.22
53.22
+21.67%
9,157,250
4.13
Jan 02, 2026
41.74
44.07
41.48
43.74
43.74
+7.10%
1,561,953
0.69
Dec 31, 2025
41.59
41.98
40.30
40.84
40.84
-2.02%
1,754,558
0.77
Dec 30, 2025
42.79
42.79
41.48
41.68
41.68
-2.32%
1,038,661
0.45
Dec 29, 2025
43.12
43.93
42.05
42.67
42.67
-3.13%
1,023,463
0.43
Dec 26, 2025
45.41
45.45
43.66
44.05
44.05
-2.63%
1,191,253
0.50
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
Rows: