Figure Technology Solutions, Inc. - Class A Common Stock (FIGR)

Last Price55.82

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 15th, 7:11 AM EST

Historical Prices For Figure Technology Solutions, Inc. - Class A Common Stock (FIGR)

Date Range:

2025-10-15 - 2026-01-15

Date	Open	High	Low	Close	Volume	Adjusted Close
1/14/2026	56.91	59.94	54.68	55.82	4,444,684	55.82
1/13/2026	54.20	56.51	52.98	56.28	3,651,668	56.28
1/12/2026	57.49	58.67	49.10	52.23	6,363,859	52.23
1/09/2026	58.55	59.40	56.21	58.08	2,892,685	58.08
1/08/2026	55.17	58.78	52.50	58.40	4,269,495	58.40
1/07/2026	55.59	57.50	54.40	54.69	3,847,804	54.69
1/06/2026	52.23	56.88	52.10	56.01	5,664,721	56.01
1/05/2026	44.91	53.53	44.70	53.22	9,141,728	53.22
1/02/2026	41.74	44.07	41.48	43.74	1,561,953	43.74
12/31/2025	41.59	41.98	40.30	40.84	1,754,558	40.84
12/30/2025	42.79	42.79	41.48	41.68	1,036,895	41.68
12/29/2025	43.12	43.93	42.05	42.67	1,023,065	42.67
12/26/2025	45.41	45.45	43.66	44.05	1,191,253	44.05
12/24/2025	44.90	45.40	44.39	45.24	768,185	45.24
12/23/2025	44.54	45.18	42.92	44.67	2,041,631	44.67
12/22/2025	42.50	45.37	42.41	45.21	2,268,606	45.21
12/19/2025	39.85	42.68	39.75	42.21	5,908,405	42.21
12/18/2025	38.63	40.69	38.63	39.76	1,209,475	39.76
12/17/2025	38.98	40.37	37.19	37.29	1,369,581	37.29
12/16/2025	38.02	38.84	37.33	38.69	1,572,423	38.69
12/15/2025	40.66	41.30	37.68	38.08	1,782,003	38.08
12/12/2025	42.23	42.78	39.73	41.16	3,344,448	41.16
12/11/2025	39.53	42.85	38.74	42.05	2,134,646	42.05
12/10/2025	40.66	40.90	38.01	39.75	2,469,744	39.75
12/09/2025	40.14	41.40	39.95	40.57	1,268,351	40.57
12/08/2025	39.40	41.17	39.12	40.74	2,498,617	40.74
12/05/2025	38.77	39.49	37.60	39.00	2,697,736	39.00
12/04/2025	35.40	39.70	35.33	39.02	1,947,576	39.02
12/03/2025	35.22	35.95	34.38	35.38	1,669,302	35.38
12/02/2025	35.24	36.11	34.20	35.27	1,540,588	35.27
12/01/2025	34.88	35.46	33.90	35.08	1,128,554	35.08
11/28/2025	35.86	37.25	35.31	36.24	1,057,836	36.24
11/26/2025	33.75	35.33	32.91	35.31	2,666,695	35.31
11/25/2025	35.11	35.34	32.93	33.74	2,213,187	33.74
11/24/2025	35.50	36.32	34.60	35.77	2,795,000	35.77
11/21/2025	34.99	35.34	32.80	34.80	3,636,444	34.80
11/20/2025	38.55	39.37	34.70	35.61	3,157,789	35.61
11/19/2025	39.29	39.40	36.03	37.20	1,913,565	37.20
11/18/2025	40.01	41.90	37.78	39.19	4,366,653	39.19
11/17/2025	42.36	46.46	41.87	42.24	4,752,399	42.24
11/14/2025	35.50	43.62	35.47	40.24	5,207,786	40.24
11/13/2025	36.25	36.72	33.86	34.59	2,601,896	34.59
11/12/2025	36.40	37.59	34.83	37.31	1,876,760	37.31
11/11/2025	37.02	37.64	34.90	36.17	1,185,928	36.17
11/10/2025	37.34	38.65	36.31	37.60	847,116	37.60
11/07/2025	34.65	37.01	33.55	36.56	1,004,123	36.56
11/06/2025	38.81	39.09	34.89	35.69	1,762,639	35.69
11/05/2025	38.27	39.53	37.56	38.69	786,436	38.69
11/04/2025	39.58	40.11	37.65	38.27	1,522,992	38.27
11/03/2025	39.34	41.95	39.15	41.84	1,370,898	41.84
10/31/2025	41.00	41.14	38.84	39.60	1,490,301	39.60
10/30/2025	41.76	41.85	37.80	40.66	2,333,592	40.66
10/29/2025	43.60	44.31	42.39	42.56	1,226,440	42.56
10/28/2025	42.25	44.98	41.77	43.26	1,796,299	43.26
10/27/2025	41.14	43.00	40.50	41.75	1,653,102	41.75
10/24/2025	41.00	41.58	39.92	39.97	1,279,959	39.97
10/23/2025	38.49	40.49	38.28	40.03	1,283,396	40.03
10/22/2025	39.01	39.69	37.57	38.05	1,678,867	38.05
10/21/2025	40.40	40.98	39.21	39.24	908,079	39.24
10/20/2025	39.88	42.15	39.39	40.69	1,524,482	40.69
10/17/2025	39.50	40.32	37.27	38.46	2,408,939	38.46
10/16/2025	44.34	44.55	39.80	40.46	2,885,408	40.46
10/15/2025	46.02	46.10	42.63	44.62	2,200,124	44.62