Get the Stockscreener App
33.68
2.09%
-0.72
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 March 18, 2026, is $33.68.
- 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 34.67% to $33.68 now.
- The 52-week high stock price for FIGR is $78.00, representing a 131.59% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for FIGR is $25.01, indicating a -25.74% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $34.23 | $32.79 | $1.44 | 4,580,430.0 | -2.09% |
| Mar 17, 2026 | $36.06 | $34.01 | $2.05 | 4,276,095.0 | -2.99% |
| Mar 16, 2026 | $37.33 | $35.09 | $2.24 | 6,715,928.0 | +1.11% |
| Mar 13, 2026 | $37.65 | $34.71 | $2.94 | 4,702,292.0 | -2.96% |
| Mar 12, 2026 | $38.77 | $35.75 | $3.02 | 4,389,469.0 | -5.09% |
| Mar 11, 2026 | $42.27 | $36.95 | $5.32 | 11,953,176.0 | -3.81% |
| Mar 10, 2026 | $39.80 | $32.73 | $7.07 | 30,803,858.0 | +21.29% |
| Mar 09, 2026 | $33.29 | $28.95 | $4.34 | 7,679,899.0 | +7.09% |
| Mar 06, 2026 | $31.14 | $29.67 | $1.46 | 5,824,487.0 | -3.24% |
| Mar 05, 2026 | $32.42 | $29.70 | $2.72 | 5,518,206.0 | +3.31% |
| Mar 04, 2026 | $32.23 | $29.76 | $2.47 | 6,224,942.0 | +7.10% |
| Mar 03, 2026 | $29.11 | $27.25 | $1.86 | 4,246,341.0 | -4.21% |
| Mar 02, 2026 | $31.16 | $25.01 | $6.15 | 9,332,999.0 | +17.56% |
| Feb 27, 2026 | $31.50 | $25.09 | $6.41 | 13,508,520.0 | -25.73% |
| Feb 26, 2026 | $35.25 | $32.82 | $2.43 | 5,380,882.0 | -1.79% |
| Feb 25, 2026 | $35.28 | $30.12 | $5.16 | 8,275,708.0 | +16.50% |
| Feb 24, 2026 | $30.38 | $28.68 | $1.70 | 4,006,896.0 | -1.54% |
| Feb 23, 2026 | $30.39 | $28.37 | $2.02 | 4,248,460.0 | +3.76% |
| Feb 20, 2026 | $32.94 | $29.02 | $3.92 | 9,922,420.0 | -11.57% |
| Feb 19, 2026 | $35.84 | $32.01 | $3.83 | 4,986,581.0 | -7.24% |
| Feb 18, 2026 | $37.96 | $34.52 | $3.44 | 7,594,102.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $42.27 | $25.01 | $17.26 | 110,828,552.0 | +33.23% |
| 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% |
1.76%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):