Figure Technology Solutions, Inc. Class A (FIGR)
NASDAQ:FIGR
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
36.75
37.65
34.71
35.07
35.07
-2.96%
4,703,795
0.95
Mar 12, 2026
37.00
38.77
35.75
36.14
36.14
-5.09%
4,422,834
0.90
Mar 11, 2026
39.30
42.27
36.95
38.08
38.08
-3.81%
12,089,770
2.54
Mar 10, 2026
33.94
39.80
32.73
39.59
39.59
+21.29%
30,790,100
7.17
Mar 09, 2026
29.80
33.29
28.95
32.64
32.64
+7.09%
7,683,632
1.82
Mar 06, 2026
30.22
31.14
29.67
30.48
30.48
-3.24%
5,834,272
1.40
Mar 05, 2026
30.73
32.43
29.70
31.50
31.50
+3.31%
5,537,605
1.35
Mar 04, 2026
29.94
32.23
29.76
30.49
30.49
+7.10%
6,292,062
1.56
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
Rows: