Figure Technology Solutions (FIGR) Price: 27.68

Figure Technology Solutions, Inc. (FIGR)

27.68 +0.33 (+1.21%) USD | NASDAQ | Oct 07, 16:00

27.68 0.00 (0.00%) After-Hours: 16:08

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	28.29	28.43	27.32	27.35	3.030M
Oct 05, 2026	28.45	28.62	27.58	27.94	4.316M
Oct 02, 2026	29.32	29.92	28.42	28.53	4.962M
Oct 01, 2026	28.85	29.00	27.51	28.54	4.969M
Sep 30, 2026	30.16	30.23	28.76	28.85	6.035M
Sep 29, 2026	30.30	30.34	28.50	29.30	4.663M
Sep 28, 2026	31.20	31.56	29.31	29.33	6.211M
Sep 25, 2026	32.55	33.24	31.44	31.90	5.002M
Sep 24, 2026	34.24	34.51	31.96	32.66	5.295M
Sep 23, 2026	36.62	36.83	34.54	34.66	2.764M
Sep 22, 2026	35.29	37.45	35.10	37.11	3.860M
Sep 21, 2026	37.40	37.46	35.00	35.29	3.982M
Sep 18, 2026	34.44	36.55	34.30	35.49	13.81M
Sep 17, 2026	33.94	34.47	32.92	33.71	3.490M
Sep 16, 2026	33.74	34.39	32.38	33.29	4.066M
Sep 15, 2026	34.92	35.65	32.72	33.28	3.494M
Sep 14, 2026	33.74	36.52	33.72	35.65	2.653M
Sep 11, 2026	37.05	38.96	34.80	34.87	4.376M
Sep 10, 2026	36.56	37.70	36.13	36.57	3.899M
Sep 09, 2026	40.00	40.60	37.84	38.12	7.530M
Sep 08, 2026	36.12	38.44	35.45	38.26	4.661M
Sep 04, 2026	35.49	36.29	34.70	35.96	2.755M
Sep 03, 2026	33.68	36.96	33.00	36.21	5.306M
Sep 02, 2026	33.31	34.39	32.20	33.19	4.626M
Sep 01, 2026	35.46	36.92	33.66	33.70	3.775M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks