Figure Technology Solutions Inc (FIGR)

Date: O: H: L: C: Vol:

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 November 02, 2026, is $21.80.

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 $20.93 on October 30, 2026. Since then, Figure Technology Solutions Inc's stock price has risen over 3.99% to $21.80 now.
The 52-week high stock price for FIGR is $78.00, representing a 257.88% increase from the current share price, occurred on January 20, 2026.
The 52-week low stock price for FIGR is $20.93, indicating a 3.99% decrease from the current share price, occurred on October 30, 2026.
The closing price of Figure Technology Solutions Inc (FIGR) stock in the beginning of 2025 was $37.33. The stock closed the year at $40.84, a gain of over 9.40% for the year.

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

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$22.46	$21.51	$0.95	4,703,719	+1.00%
Oct 30, 2026	$22.90	$20.93	$1.97	7,915,529	-8.52%
Oct 29, 2026	$24.14	$22.70	$1.44	3,395,410	+1.11%
Oct 28, 2026	$23.36	$22.15	$1.21	5,059,863	+2.15%
Oct 27, 2026	$22.88	$21.88	$1.00	5,273,988	+4.24%
Oct 26, 2026	$23.10	$21.78	$1.32	5,779,441	-5.52%
Oct 23, 2026	$24.16	$22.60	$1.56	6,029,512	-3.54%
Oct 22, 2026	$25.32	$23.87	$1.45	4,586,119	-5.21%
Oct 21, 2026	$26.74	$25.33	$1.41	4,403,658	-1.40%
Oct 20, 2026	$27.30	$25.12	$2.18	3,318,732	+0.08%
Oct 19, 2026	$27.68	$25.40	$2.28	4,052,038	-5.27%
Oct 16, 2026	$28.77	$26.92	$1.85	4,731,645	-1.95%
Oct 15, 2026	$27.70	$24.10	$3.60	5,061,285	+10.46%
Oct 14, 2026	$26.60	$24.71	$1.89	6,060,473	-8.07%
Oct 13, 2026	$28.31	$26.73	$1.58	5,035,051	-4.25%
Oct 12, 2026	$28.98	$28.05	$0.93	3,852,855	-0.28%
Oct 09, 2026	$28.84	$27.03	$1.81	4,738,144	+3.41%
Oct 08, 2026	$28.22	$26.79	$1.43	4,767,766	-0.29%
Oct 07, 2026	$28.70	$27.41	$1.29	4,033,312	+1.21%
Oct 06, 2026	$28.43	$27.32	$1.11	3,029,796	-2.11%

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
Nov, 2026	$22.46	$21.51	$0.95	4,703,719	+1.00%
Oct, 2026	$29.92	$20.93	$9.00	105,371,890	-25.20%
Sep, 2026	$40.60	$28.50	$12.10	101,586,573	-21.37%
Aug, 2026	$41.50	$24.11	$17.39	96,162,425	+47.29%
Jul, 2026	$35.20	$24.28	$10.92	64,676,217	-18.89%
Jun, 2026	$36.39	$25.45	$10.94	94,474,181	-13.13%
May, 2026	$44.67	$32.78	$11.89	78,615,166	+0.71%
Apr, 2026	$37.50	$29.89	$7.61	81,538,540	+3.39%
Mar, 2026	$42.27	$25.01	$17.26	145,661,033	+34.30%
Feb, 2026	$56.88	$25.09	$31.79	104,975,193	-55.56%
Jan, 2026	$78.00	$41.48	$36.52	94,535,717	+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	+15.01%
Nov, 2025	$46.46	$32.80	$13.66	44,573,732	-8.48%
Oct, 2025	$49.50	$35.88	$13.62	56,417,452	+8.88%

Similar to FIGR