Figure Technology Solutions (FIGR) DMA 50 (2025 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
35.14 |
| May 21, 2026 |
35.19 |
| May 20, 2026 |
35.26 |
| May 19, 2026 |
35.32 |
| May 18, 2026 |
35.25 |
| May 15, 2026 |
35.09 |
| May 14, 2026 |
34.86 |
| May 13, 2026 |
34.60 |
| May 12, 2026 |
34.36 |
| May 11, 2026 |
34.17 |
| May 8, 2026 |
33.89 |
| May 7, 2026 |
33.82 |
| May 6, 2026 |
33.76 |
| May 5, 2026 |
33.60 |
| May 4, 2026 |
33.46 |
| May 1, 2026 |
33.32 |
| Apr 30, 2026 |
33.25 |
| Apr 29, 2026 |
33.26 |
| Apr 28, 2026 |
33.33 |
| Apr 27, 2026 |
33.35 |
| Apr 24, 2026 |
33.37 |
| Apr 23, 2026 |
33.44 |
| Apr 22, 2026 |
33.57 |
| Apr 21, 2026 |
33.67 |
| Apr 20, 2026 |
33.79 |
| Apr 17, 2026 |
33.86 |
| Apr 16, 2026 |
33.99 |
| Apr 15, 2026 |
34.17 |
| Apr 14, 2026 |
34.50 |
| Apr 13, 2026 |
34.93 |
| Apr 10, 2026 |
35.42 |
| Apr 9, 2026 |
36.10 |
| Apr 8, 2026 |
36.69 |
| Apr 7, 2026 |
37.28 |
| Apr 6, 2026 |
37.92 |
| Apr 2, 2026 |
38.58 |
| Apr 1, 2026 |
39.26 |
| Mar 31, 2026 |
40.04 |
| Mar 30, 2026 |
40.84 |
| Mar 27, 2026 |
41.52 |
| Mar 26, 2026 |
42.02 |
| Mar 25, 2026 |
42.51 |
| Mar 24, 2026 |
42.93 |
| Mar 23, 2026 |
43.42 |
| Mar 20, 2026 |
43.93 |
| Mar 19, 2026 |
44.33 |
| Mar 18, 2026 |
44.79 |
| Mar 17, 2026 |
45.18 |
| Mar 16, 2026 |
45.37 |
| Mar 13, 2026 |
45.48 |
| Mar 12, 2026 |
45.61 |
| Mar 11, 2026 |
45.74 |
| Mar 10, 2026 |
45.86 |
| Mar 9, 2026 |
45.97 |
| Mar 6, 2026 |
46.21 |
| Mar 5, 2026 |
46.51 |
| Mar 4, 2026 |
46.72 |
| Mar 3, 2026 |
46.91 |
| Mar 2, 2026 |
47.08 |
| Feb 27, 2026 |
47.26 |
| Feb 26, 2026 |
47.52 |
| Feb 25, 2026 |
47.66 |
| Feb 24, 2026 |
47.81 |
| Feb 23, 2026 |
48.01 |
| Feb 20, 2026 |
48.22 |
| Feb 19, 2026 |
48.45 |
| Feb 18, 2026 |
48.57 |
| Feb 17, 2026 |
48.64 |
| Feb 13, 2026 |
48.61 |
| Feb 12, 2026 |
48.61 |
| Feb 11, 2026 |
48.63 |
| Feb 10, 2026 |
48.65 |
| Feb 9, 2026 |
48.58 |
| Feb 6, 2026 |
48.44 |
| Feb 5, 2026 |
48.33 |
| Feb 4, 2026 |
48.23 |
| Feb 3, 2026 |
48.08 |
| Feb 2, 2026 |
47.94 |
| Jan 30, 2026 |
47.67 |
| Jan 29, 2026 |
47.38 |
| Jan 28, 2026 |
46.98 |
| Jan 27, 2026 |
46.31 |
| Jan 26, 2026 |
45.80 |
| Jan 23, 2026 |
45.25 |
| Jan 22, 2026 |
44.74 |
| Jan 21, 2026 |
44.18 |
| Jan 20, 2026 |
43.52 |
| Jan 16, 2026 |
42.85 |
| Jan 15, 2026 |
42.14 |
| Jan 14, 2026 |
41.68 |
| Jan 13, 2026 |
41.35 |
| Jan 12, 2026 |
41.04 |
| Jan 9, 2026 |
40.85 |
| Jan 8, 2026 |
40.55 |
| Jan 7, 2026 |
40.22 |
| Jan 6, 2026 |
39.92 |
| Jan 5, 2026 |
39.61 |
| Jan 2, 2026 |
39.30 |
| Dec 31, 2025 |
39.21 |
| Dec 30, 2025 |
39.21 |
| Dec 29, 2025 |
39.14 |
| Dec 26, 2025 |
39.10 |
| Dec 24, 2025 |
39.11 |
| Dec 23, 2025 |
39.10 |
| Dec 22, 2025 |
39.08 |
| Dec 19, 2025 |
39.02 |
| Dec 18, 2025 |
39.14 |
| Dec 17, 2025 |
39.33 |
| Dec 16, 2025 |
39.47 |
| Dec 15, 2025 |
39.57 |
| Dec 12, 2025 |
39.61 |
| Dec 11, 2025 |
39.61 |
| Dec 10, 2025 |
39.53 |
| Dec 9, 2025 |
39.46 |
| Dec 8, 2025 |
39.40 |
| Dec 5, 2025 |
39.37 |
| Dec 4, 2025 |
39.40 |
| Dec 3, 2025 |
39.43 |
| Dec 2, 2025 |
39.52 |
| Dec 1, 2025 |
39.68 |
| Nov 28, 2025 |
39.87 |
| Nov 26, 2025 |
40.01 |
| Nov 25, 2025 |
40.05 |
| Nov 24, 2025 |
40.18 |
| Nov 21, 2025 |
40.22 |
| Nov 20, 2025 |
40.17 |
| Nov 19, 2025 |
40.08 |
