Figure Technology Solutions (FIGR) Price: 22.84

Figure Technology Solutions, Inc. (FIGR)

22.84 +0.93 (+4.24%) USD | NASDAQ | Oct 27, 16:00

22.95 +0.11 (+0.48%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 27, 2026	22.39	22.88	21.88	22.84	5.274M
Oct 26, 2026	22.80	23.10	21.78	21.91	5.779M
Oct 23, 2026	23.94	24.16	22.60	23.19	6.030M
Oct 22, 2026	24.56	25.32	23.87	24.04	4.586M
Oct 21, 2026	26.27	26.74	25.33	25.36	4.404M
Oct 20, 2026	25.35	27.30	25.12	25.72	3.319M
Oct 19, 2026	27.54	27.68	25.40	25.70	4.052M
Oct 16, 2026	27.64	28.77	26.92	27.13	4.732M
Oct 15, 2026	24.27	27.70	24.10	27.67	5.061M
Oct 14, 2026	26.52	26.60	24.71	25.05	6.060M
Oct 13, 2026	28.31	28.31	26.73	27.25	5.030M
Oct 12, 2026	28.56	28.98	28.05	28.46	3.853M
Oct 09, 2026	28.00	28.84	27.03	28.54	4.738M
Oct 08, 2026	27.17	28.22	26.79	27.60	4.768M
Oct 07, 2026	27.61	28.70	27.41	27.68	4.033M
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

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