Figure Technology Solutions Inc (FIGR)

Overview News Price History Discussions Forecast

Figure Technology Solutions Inc Stock (FIGR) Price History

The historical daily chart and data for Figure Technology Solutions Inc stock (FIGR), show that the latest closing stock price as of May 18, 2026, is $38.58.

Figure Technology Solutions Inc all-time high stock price is $78.00, occurred on January 20, 2026.
The lowest Figure Technology Solutions Inc stock price recorded was $25.01 on March 02, 2026. Since then, Figure Technology Solutions Inc's stock price has risen over 54.26% to $38.58 now.
The 52-week high stock price for FIGR is $78.00, representing a 102.18% increase from the current share price, occurred on January 20, 2026.
The 52-week low stock price for FIGR is $25.01, indicating a -35.17% decrease from the current share price, occurred on March 02, 2026.

The table below shows more information about FIGR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 18, 2026	$42.82	$38.42	$4.40	4,033,014.0	-10.86%
May 15, 2026	$44.67	$41.50	$3.17	5,202,928.0	+0.14%
May 14, 2026	$44.66	$38.86	$5.80	6,367,720.0	+6.69%
May 13, 2026	$40.94	$35.13	$5.81	6,625,238.0	+2.56%
May 12, 2026	$41.92	$36.67	$5.25	9,049,428.0	+1.36%
May 11, 2026	$39.43	$36.36	$3.07	5,349,795.0	+3.56%
May 08, 2026	$37.85	$36.57	$1.28	2,554,564.0	+0.32%
May 07, 2026	$37.75	$36.30	$1.45	2,455,700.0	-1.29%
May 06, 2026	$38.14	$36.79	$1.35	2,534,321.0	+1.88%
May 05, 2026	$39.00	$36.61	$2.39	3,836,255.0	+3.50%
May 04, 2026	$37.33	$35.66	$1.67	2,688,371.0	-1.12%
May 01, 2026	$36.82	$34.56	$2.26	3,394,979.0	+3.85%
Apr 30, 2026	$35.22	$32.29	$2.93	3,335,775.0	+5.50%
Apr 29, 2026	$33.87	$31.33	$2.54	4,188,899.0	-3.17%
Apr 28, 2026	$34.46	$31.66	$2.80	3,231,904.0	+4.41%
Apr 27, 2026	$33.78	$31.80	$1.98	2,269,207.0	+2.36%
Apr 24, 2026	$32.75	$31.81	$0.9364	2,047,143.0	-0.22%
Apr 23, 2026	$35.04	$31.51	$3.53	3,443,157.0	-9.67%
Apr 22, 2026	$37.41	$35.15	$2.26	3,702,012.0	+1.91%
Apr 21, 2026	$36.44	$34.93	$1.51	2,877,334.0	-3.58%

Figure Technology Solutions Inc Stock (FIGR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Figure Technology Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Figure Technology Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Figure Technology Solutions Inc Stock (FIGR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$44.67	$34.56	$10.11	58,125,327.0	+9.91%
Apr, 2026	$37.50	$29.89	$7.61	81,538,540.0	+3.39%
Mar, 2026	$42.27	$25.01	$17.26	145,661,033.0	+34.30%
Feb, 2026	$56.88	$25.09	$31.79	104,975,193.0	-55.56%
Jan, 2026	$78.00	$41.48	$36.52	94,535,717.0	+39.28%

Figure Technology Solutions Inc Stock (FIGR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.45	$33.90	$11.55	40,435,847.0	+15.01%
Nov, 2025	$46.46	$32.80	$13.66	44,573,732.0	-8.48%
Oct, 2025	$49.50	$35.88	$13.62	56,417,452.0	+8.88%
Sep, 2025	$46.20	$33.47	$12.73	66,758,887.0	+0.00%