Get the Stockscreener App
41.27
3.33%
1.33
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 February 06, 2026, is $41.27.
- 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 $32.80 on November 21, 2025. Since then, Figure Technology Solutions Inc's stock price has risen over 25.82% to $41.27 now.
- The 52-week high stock price for FIGR is $78.00, representing a 89.00% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for FIGR is $32.80, indicating a -20.52% decrease from the current share price, occurred on November 21, 2025.
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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $43.72 | $41.00 | $2.72 | 3,002,121.0 | +3.33% |
| Feb 05, 2026 | $43.27 | $39.30 | $3.97 | 4,803,914.0 | -7.01% |
| Feb 04, 2026 | $44.52 | $39.47 | $5.05 | 7,180,862.0 | -3.57% |
| Feb 03, 2026 | $52.75 | $42.77 | $9.98 | 7,414,248.0 | -14.85% |
| Feb 02, 2026 | $56.88 | $51.42 | $5.46 | 3,311,143.0 | -8.03% |
| Jan 30, 2026 | $61.99 | $55.50 | $6.49 | 3,136,188.0 | -5.94% |
| Jan 29, 2026 | $68.28 | $57.70 | $10.58 | 6,065,383.0 | -10.96% |
| Jan 28, 2026 | $68.11 | $61.96 | $6.15 | 5,064,158.0 | +8.18% |
| Jan 27, 2026 | $66.49 | $61.51 | $4.98 | 3,075,228.0 | -1.58% |
| Jan 26, 2026 | $65.31 | $59.63 | $5.68 | 2,708,774.0 | +1.56% |
| Jan 23, 2026 | $66.24 | $60.50 | $5.74 | 3,562,859.0 | -3.19% |
| Jan 22, 2026 | $70.49 | $62.51 | $7.98 | 4,509,082.0 | -5.60% |
| Jan 21, 2026 | $72.39 | $66.00 | $6.39 | 3,479,960.0 | -4.25% |
| Jan 20, 2026 | $78.00 | $70.38 | $7.62 | 4,309,553.0 | -2.88% |
| Jan 16, 2026 | $76.57 | $67.00 | $9.57 | 9,944,829.0 | +13.78% |
| Jan 15, 2026 | $64.98 | $55.82 | $9.16 | 6,988,670.0 | +16.37% |
| Jan 14, 2026 | $59.94 | $54.68 | $5.26 | 4,405,319.0 | -0.82% |
| Jan 13, 2026 | $56.51 | $52.98 | $3.53 | 3,640,453.0 | +7.75% |
| Jan 12, 2026 | $58.67 | $49.10 | $9.57 | 6,358,672.0 | -10.07% |
| Jan 09, 2026 | $59.40 | $56.21 | $3.19 | 2,849,870.0 | -0.55% |
| Jan 08, 2026 | $58.78 | $52.50 | $6.28 | 4,247,197.0 | +6.78% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $56.88 | $39.30 | $17.59 | 28,714,409.0 | -27.44% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):