Get the Stockscreener App
30.77
0.00%
0.00
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 April 08, 2026, is $30.77.
- 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 23.03% to $30.77 now.
- The 52-week high stock price for FIGR is $78.00, representing a 153.49% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for FIGR is $25.01, indicating a -18.72% 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 |
|---|---|---|---|---|---|
| Apr 08, 2026 | $34.41 | $32.74 | $1.67 | 3,150,572.0 | +9.65% |
| Apr 07, 2026 | $31.78 | $29.89 | $1.89 | 3,747,040.0 | -4.74% |
| Apr 06, 2026 | $34.64 | $31.20 | $3.44 | 6,813,237.0 | -6.40% |
| Apr 02, 2026 | $34.54 | $31.01 | $3.53 | 3,952,091.0 | +4.93% |
| Apr 01, 2026 | $34.93 | $32.75 | $2.18 | 3,766,882.0 | -3.12% |
| Mar 31, 2026 | $34.33 | $31.18 | $3.15 | 6,121,710.0 | +10.55% |
| Mar 30, 2026 | $31.77 | $30.32 | $1.45 | 2,392,477.0 | -0.94% |
| Mar 27, 2026 | $32.15 | $30.50 | $1.65 | 2,832,083.0 | -2.94% |
| Mar 26, 2026 | $32.73 | $31.31 | $1.42 | 3,062,699.0 | +2.34% |
| Mar 25, 2026 | $34.70 | $31.18 | $3.52 | 5,806,520.0 | -6.14% |
| Mar 24, 2026 | $34.36 | $31.88 | $2.48 | 3,514,542.0 | +0.12% |
| Mar 23, 2026 | $34.43 | $32.35 | $2.08 | 4,101,005.0 | -3.15% |
| Mar 20, 2026 | $34.67 | $32.32 | $2.35 | 6,349,232.0 | +3.66% |
| Mar 19, 2026 | $33.18 | $30.82 | $2.36 | 5,232,643.0 | -1.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $34.93 | $29.89 | $5.04 | 21,429,822.0 | -0.62% |
| 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% |
11.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):