Figure Technology Solutions (FIGR) Price (2025 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
33.95 |
| May 21, 2026 |
34.44 |
| May 20, 2026 |
36.40 |
| May 19, 2026 |
36.20 |
| May 18, 2026 |
38.47 |
| May 15, 2026 |
43.28 |
| May 14, 2026 |
43.24 |
| May 13, 2026 |
40.51 |
| May 12, 2026 |
39.50 |
| May 11, 2026 |
38.97 |
| May 8, 2026 |
37.63 |
| May 7, 2026 |
37.51 |
| May 6, 2026 |
38.00 |
| May 5, 2026 |
37.30 |
| May 4, 2026 |
36.04 |
| May 1, 2026 |
36.45 |
| Apr 30, 2026 |
35.10 |
| Apr 29, 2026 |
33.27 |
| Apr 28, 2026 |
34.36 |
| Apr 27, 2026 |
32.91 |
| Apr 24, 2026 |
32.15 |
| Apr 23, 2026 |
32.22 |
| Apr 22, 2026 |
35.67 |
| Apr 21, 2026 |
35.00 |
| Apr 20, 2026 |
36.30 |
| Apr 17, 2026 |
36.67 |
| Apr 16, 2026 |
35.73 |
| Apr 15, 2026 |
35.62 |
| Apr 14, 2026 |
35.17 |
| Apr 13, 2026 |
35.97 |
| Apr 10, 2026 |
34.08 |
| Apr 9, 2026 |
33.04 |
| Apr 8, 2026 |
34.34 |
| Apr 7, 2026 |
30.77 |
| Apr 6, 2026 |
32.30 |
| Apr 2, 2026 |
34.51 |
| Apr 1, 2026 |
32.89 |
| Mar 31, 2026 |
33.95 |
| Mar 30, 2026 |
30.71 |
| Mar 27, 2026 |
31.00 |
| Mar 26, 2026 |
31.94 |
| Mar 25, 2026 |
31.21 |
| Mar 24, 2026 |
33.25 |
| Mar 23, 2026 |
33.21 |
| Mar 20, 2026 |
34.29 |
| Mar 19, 2026 |
33.08 |
| Mar 18, 2026 |
33.68 |
| Mar 17, 2026 |
34.40 |
| Mar 16, 2026 |
35.46 |
| Mar 13, 2026 |
35.07 |
| Mar 12, 2026 |
36.14 |
| Mar 11, 2026 |
38.08 |
| Mar 10, 2026 |
39.59 |
| Mar 9, 2026 |
32.64 |
| Mar 6, 2026 |
30.48 |
| Mar 5, 2026 |
31.50 |
| Mar 4, 2026 |
30.49 |
| Mar 3, 2026 |
28.47 |
| Mar 2, 2026 |
29.72 |
| Feb 27, 2026 |
25.28 |
| Feb 26, 2026 |
34.04 |
| Feb 25, 2026 |
34.66 |
| Feb 24, 2026 |
29.75 |
| Feb 23, 2026 |
30.22 |
| Feb 20, 2026 |
29.12 |
| Feb 19, 2026 |
32.93 |
| Feb 18, 2026 |
35.50 |
| Feb 17, 2026 |
36.91 |
| Feb 13, 2026 |
35.29 |
| Feb 12, 2026 |
34.08 |
| Feb 11, 2026 |
35.41 |
| Feb 10, 2026 |
38.87 |
| Feb 9, 2026 |
40.46 |
| Feb 6, 2026 |
41.27 |
| Feb 5, 2026 |
39.94 |
| Feb 4, 2026 |
42.95 |
| Feb 3, 2026 |
44.54 |
| Feb 2, 2026 |
52.31 |
| Jan 30, 2026 |
56.88 |
| Jan 29, 2026 |
60.47 |
| Jan 28, 2026 |
67.92 |
| Jan 27, 2026 |
62.78 |
| Jan 26, 2026 |
63.79 |
| Jan 23, 2026 |
62.81 |
| Jan 22, 2026 |
64.88 |
| Jan 21, 2026 |
68.73 |
| Jan 20, 2026 |
71.78 |
| Jan 16, 2026 |
73.91 |
| Jan 15, 2026 |
64.96 |
| Jan 14, 2026 |
55.82 |
| Jan 13, 2026 |
56.28 |
| Jan 12, 2026 |
52.23 |
| Jan 9, 2026 |
58.08 |
| Jan 8, 2026 |
58.40 |
| Jan 7, 2026 |
54.69 |
| Jan 6, 2026 |
56.01 |
| Jan 5, 2026 |
53.22 |
| Jan 2, 2026 |
43.74 |
| Dec 31, 2025 |
40.84 |
| Dec 30, 2025 |
41.68 |
| Dec 29, 2025 |
42.67 |
| Dec 26, 2025 |
44.05 |
| Dec 24, 2025 |
45.24 |
| Dec 23, 2025 |
44.67 |
| Dec 22, 2025 |
45.21 |
| Dec 19, 2025 |
42.21 |
| Dec 18, 2025 |
39.76 |
| Dec 17, 2025 |
37.29 |
| Dec 16, 2025 |
38.69 |
| Dec 15, 2025 |
38.08 |
| Dec 12, 2025 |
41.16 |
| Dec 11, 2025 |
42.05 |
| Dec 10, 2025 |
39.75 |
| Dec 9, 2025 |
40.57 |
| Dec 8, 2025 |
40.74 |
| Dec 5, 2025 |
39.00 |
| Dec 4, 2025 |
39.02 |
| Dec 3, 2025 |
35.38 |
| Dec 2, 2025 |
35.27 |
| Dec 1, 2025 |
35.08 |
| Nov 28, 2025 |
36.24 |
| Nov 26, 2025 |
35.31 |
| Nov 25, 2025 |
33.74 |
| Nov 24, 2025 |
35.77 |
| Nov 21, 2025 |
34.80 |
| Nov 20, 2025 |
35.61 |
| Nov 19, 2025 |
37.20 |
| Nov 18, 2025 |
39.19 |
| Nov 17, 2025 |
42.24 |
| Nov 14, 2025 |
40.24 |
| Nov 13, 2025 |
34.59 |
| Nov 12, 2025 |
37.31 |
| Nov 11, 2025 |
36.17 |
| Nov 10, 2025 |
37.60 |
| Nov 7, 2025 |
36.56 |
| Nov 6, 2025 |
35.69 |
| Nov 5, 2025 |
38.69 |
| Nov 4, 2025 |
38.27 |
| Nov 3, 2025 |
41.84 |
| Oct 31, 2025 |
39.60 |
| Oct 30, 2025 |
40.66 |
| Oct 29, 2025 |
42.56 |
| Oct 28, 2025 |
43.26 |
| Oct 27, 2025 |
41.75 |
| Oct 24, 2025 |
39.97 |
| Oct 23, 2025 |
40.03 |
| Oct 22, 2025 |
38.05 |
| Oct 21, 2025 |
39.24 |
| Oct 20, 2025 |
40.69 |
| Oct 17, 2025 |
38.46 |
| Oct 16, 2025 |
40.46 |
| Oct 15, 2025 |
44.62 |
| Oct 14, 2025 |
44.54 |
| Oct 13, 2025 |
44.00 |
| Oct 10, 2025 |
42.25 |
| Oct 9, 2025 |
48.03 |
| Oct 8, 2025 |
49.17 |
| Oct 7, 2025 |
44.23 |
| Oct 6, 2025 |
43.59 |
| Oct 3, 2025 |
40.30 |
| Oct 2, 2025 |
41.28 |
| Oct 1, 2025 |
37.82 |
| Sep 30, 2025 |
36.37 |
| Sep 29, 2025 |
37.75 |
| Sep 26, 2025 |
39.25 |
| Sep 25, 2025 |
40.33 |
| Sep 24, 2025 |
40.69 |
| Sep 23, 2025 |
39.60 |
| Sep 22, 2025 |
43.09 |
| Sep 19, 2025 |
44.96 |
| Sep 18, 2025 |
43.17 |
| Sep 17, 2025 |
37.17 |
| Sep 16, 2025 |
40.48 |
| Sep 15, 2025 |
37.33 |
| Sep 12, 2025 |
32.50 |
| Sep 11, 2025 |
31.11 |
