Get the Stockscreener App
28.97
6.15%
-1.90
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 July 17, 2026, is $28.97.
- 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 15.83% to $28.97 now.
- The 52-week high stock price for FIGR is $78.00, representing a 169.24% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for FIGR is $25.01, indicating a -13.67% 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | $30.38 | $28.62 | $1.75 | 2,130,032.0 | -6.15% |
| Jul 16, 2026 | $31.44 | $29.60 | $1.84 | 2,721,627.0 | -0.19% |
| Jul 15, 2026 | $31.30 | $29.04 | $2.26 | 2,499,190.0 | +3.24% |
| Jul 14, 2026 | $30.89 | $29.30 | $1.59 | 2,284,964.0 | +0.74% |
| Jul 13, 2026 | $31.48 | $29.23 | $2.25 | 2,891,730.0 | -6.48% |
| Jul 10, 2026 | $33.57 | $31.37 | $2.20 | 1,886,925.0 | -3.02% |
| Jul 09, 2026 | $33.20 | $30.40 | $2.80 | 2,436,024.0 | +6.98% |
| Jul 08, 2026 | $32.30 | $30.29 | $2.01 | 2,121,039.0 | -1.27% |
| Jul 07, 2026 | $34.16 | $30.87 | $3.29 | 2,409,961.0 | -9.78% |
| Jul 06, 2026 | $35.20 | $33.20 | $2.00 | 4,700,197.0 | +1.47% |
| Jul 02, 2026 | $34.85 | $32.00 | $2.85 | 4,901,830.0 | +3.80% |
| Jul 01, 2026 | $34.10 | $30.40 | $3.70 | 5,076,938.0 | +6.38% |
| Jun 30, 2026 | $30.92 | $27.33 | $3.59 | 6,967,678.0 | +13.45% |
| Jun 29, 2026 | $27.51 | $25.45 | $2.06 | 3,501,872.0 | +0.78% |
| Jun 26, 2026 | $27.34 | $26.22 | $1.12 | 9,744,894.0 | -0.19% |
| Jun 25, 2026 | $28.05 | $26.43 | $1.62 | 3,558,484.0 | -1.79% |
| Jun 24, 2026 | $29.09 | $26.83 | $2.26 | 5,465,692.0 | -2.07% |
| Jun 23, 2026 | $29.25 | $27.75 | $1.50 | 4,381,472.0 | -3.82% |
| Jun 22, 2026 | $31.12 | $27.53 | $3.59 | 5,553,076.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $35.20 | $28.62 | $6.58 | 38,190,489.0 | -5.67% |
| Jun, 2026 | $36.39 | $25.45 | $10.94 | 94,474,181.0 | -13.13% |
| May, 2026 | $44.67 | $32.78 | $11.89 | 78,615,166.0 | +0.71% |
| 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% |
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):