Figure Technology Solutions, Inc.

FIGR · NASDAQ

Prices in USD

Historical prices

Figure Technology Solutions, Inc. (FIGR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 13, 202626.0926.2024.3325.2225.223,826,400
Nov 12, 202625.3427.4723.9425.6725.6710,728,300
Nov 11, 202624.0124.5022.9624.1924.195,819,700
Nov 10, 202623.6224.5522.7323.3423.343,437,500
Nov 9, 202622.8724.6922.2724.5224.524,816,800
Nov 6, 202621.6022.9120.8122.7322.735,590,600
Nov 5, 202623.0323.0319.5420.9020.908,408,100
Nov 4, 202622.1223.7022.1223.0223.025,683,500
Nov 3, 202621.9722.5021.3522.1022.105,722,000
Nov 2, 202621.8422.4621.5121.7921.795,304,200
Oct 30, 202622.2622.9020.9221.5821.587,910,700
Oct 29, 202622.8024.1422.7023.5923.593,395,400
Oct 28, 202622.6823.3622.1523.3323.335,057,500
Oct 27, 202622.3922.8821.8822.8422.845,270,700
Oct 26, 202622.8023.1021.7821.9121.915,773,900
Oct 23, 202623.9424.1622.6023.1923.196,023,300
Oct 22, 202624.5625.3223.8724.0424.044,580,400
Oct 21, 202626.2726.7425.3325.3625.364,403,700
Oct 20, 202625.3527.3025.1225.7225.723,311,300
Oct 19, 202627.5427.6825.4025.7025.704,047,100
Oct 16, 202627.6428.7726.9227.1327.134,725,700
Oct 15, 202624.2727.7024.1027.6727.675,058,200
Oct 14, 202626.5226.6024.7125.0525.056,060,500
Oct 13, 202628.3128.3126.7327.2527.255,028,300
Oct 12, 202628.5628.9828.0528.4628.463,851,100