Get the Stockscreener App
44.05
2.63%
-1.19
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 December 26, 2025, is $44.05.
- Figure Technology Solutions Inc all-time high stock price is $49.50, occurred on October 09, 2025.
- 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 34.30% to $44.05 now.
- The 52-week high stock price for FIGR is $49.50, representing a 12.37% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for FIGR is $32.80, indicating a -25.54% 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 |
|---|---|---|---|---|---|
| Dec 26, 2025 | $45.45 | $43.66 | $1.79 | 1,190,544.0 | -2.63% |
| Dec 24, 2025 | $45.40 | $44.39 | $1.01 | 768,185.0 | +1.28% |
| Dec 23, 2025 | $45.18 | $42.92 | $2.26 | 2,037,532.0 | -1.19% |
| Dec 22, 2025 | $45.37 | $42.41 | $2.96 | 2,264,378.0 | +7.11% |
| Dec 19, 2025 | $42.68 | $39.75 | $2.93 | 5,905,231.0 | +6.16% |
| Dec 18, 2025 | $40.69 | $38.63 | $2.06 | 1,208,159.0 | +6.62% |
| Dec 17, 2025 | $40.37 | $37.19 | $3.18 | 1,357,059.0 | -3.62% |
| Dec 16, 2025 | $38.84 | $37.33 | $1.52 | 1,567,359.0 | +1.60% |
| Dec 15, 2025 | $41.30 | $37.68 | $3.62 | 1,778,759.0 | -7.48% |
| Dec 12, 2025 | $42.78 | $39.73 | $3.05 | 3,336,907.0 | -2.12% |
| Dec 11, 2025 | $42.85 | $38.74 | $4.11 | 2,087,048.0 | +5.79% |
| Dec 10, 2025 | $40.90 | $38.01 | $2.89 | 2,469,368.0 | -2.02% |
| Dec 09, 2025 | $41.40 | $39.95 | $1.45 | 1,267,688.0 | -0.42% |
| Dec 08, 2025 | $41.17 | $39.12 | $2.05 | 2,496,982.0 | +4.46% |
| Dec 05, 2025 | $39.49 | $37.60 | $1.89 | 2,697,458.0 | -1.04% |
| Dec 04, 2025 | $39.70 | $35.33 | $4.37 | 1,702,247.0 | +11.39% |
| Dec 03, 2025 | $35.95 | $34.38 | $1.57 | 1,622,542.0 | +0.31% |
| Dec 02, 2025 | $36.11 | $34.20 | $1.91 | 1,494,841.0 | +0.54% |
| Dec 01, 2025 | $35.46 | $33.90 | $1.56 | 1,127,009.0 | -3.20% |
| Nov 28, 2025 | $37.25 | $35.31 | $1.94 | 1,057,836.0 | +2.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.45 | $33.90 | $11.55 | 39,569,840.0 | +21.55% |
| 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% |
1.66%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):