Figure Technology Solutions (FIGR) Historical Stock Prices

Figure Technology Solutions, Inc. (FIGR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 9, 2026	28.00	28.84	27.03	28.54	28.54	4,734,700
Oct 8, 2026	27.17	28.22	26.79	27.60	27.60	4,762,800
Oct 7, 2026	27.61	28.70	27.41	27.68	27.68	4,026,000
Oct 6, 2026	28.29	28.43	27.32	27.35	27.35	3,020,900
Oct 5, 2026	28.45	28.62	27.58	27.94	27.94	4,316,300
Oct 2, 2026	29.32	29.92	28.42	28.53	28.53	4,961,300
Oct 1, 2026	28.85	29.00	27.51	28.54	28.54	4,964,600
Sep 30, 2026	30.16	30.23	28.76	28.85	28.85	6,035,300
Sep 29, 2026	30.31	30.33	28.50	29.30	29.30	4,660,500
Sep 28, 2026	31.20	31.56	29.31	29.33	29.33	6,211,100
Sep 25, 2026	32.55	33.24	31.44	31.90	31.90	4,993,200
Sep 24, 2026	34.24	34.51	31.96	32.66	32.66	5,291,100
Sep 23, 2026	36.62	36.83	34.54	34.66	34.66	2,761,300
Sep 22, 2026	35.29	37.45	35.10	37.11	37.11	3,851,400
Sep 21, 2026	37.40	37.46	35.00	35.29	35.29	3,976,800
Sep 18, 2026	34.44	36.55	34.30	35.49	35.49	13,799,600
Sep 17, 2026	33.94	34.47	32.92	33.71	33.71	3,489,400
Sep 16, 2026	33.74	34.39	32.38	33.29	33.29	4,061,800
Sep 15, 2026	34.92	35.65	32.72	33.28	33.28	3,490,500
Sep 14, 2026	33.74	36.52	33.72	35.65	35.65	2,650,600
Sep 11, 2026	37.05	38.97	34.80	34.87	34.87	4,371,500
Sep 10, 2026	36.56	37.70	36.13	36.57	36.57	3,895,200
Sep 9, 2026	40.00	40.60	37.84	38.12	38.12	7,521,300
Sep 8, 2026	36.12	38.44	35.45	38.26	38.26	4,658,300
Sep 4, 2026	35.49	36.29	34.70	35.96	35.96	2,754,800

Historical stock prices.