Figure Technology Solutions (FIGR) Historical Stock Prices

Figure Technology Solutions, Inc. (FIGR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	33.68	36.96	33.00	36.21	36.21	5,300,800
Sep 2, 2026	33.31	34.39	32.20	33.19	33.19	4,625,800
Sep 1, 2026	35.46	36.92	33.66	33.70	33.70	3,770,600
Aug 31, 2026	35.77	37.03	34.63	36.69	36.69	4,839,000
Aug 28, 2026	37.49	38.00	35.87	36.05	36.05	2,491,600
Aug 27, 2026	37.42	38.08	36.11	38.02	38.02	3,354,200
Aug 26, 2026	40.50	40.50	37.04	37.08	37.08	5,140,000
Aug 25, 2026	39.10	41.50	38.38	41.14	41.14	4,080,300
Aug 24, 2026	38.77	39.58	38.05	38.64	38.64	2,576,500
Aug 21, 2026	37.01	39.68	36.85	39.10	39.10	5,343,400
Aug 20, 2026	37.30	38.30	35.94	36.06	36.06	4,624,900
Aug 19, 2026	35.08	37.59	35.04	36.85	36.85	6,010,900
Aug 18, 2026	34.33	36.31	34.30	35.52	35.52	4,462,300
Aug 17, 2026	32.16	35.82	31.45	35.76	35.76	9,336,300
Aug 14, 2026	32.12	33.15	30.58	31.43	31.43	4,709,900
Aug 13, 2026	32.13	33.78	29.91	31.88	31.88	9,905,400
Aug 12, 2026	28.82	30.83	28.13	30.68	30.68	7,599,000
Aug 11, 2026	29.15	29.59	27.68	27.84	27.84	2,421,000
Aug 10, 2026	28.58	28.89	27.55	28.82	28.82	3,301,400
Aug 7, 2026	29.10	29.92	28.12	28.62	28.62	2,494,600
Aug 6, 2026	28.15	28.89	27.90	28.60	28.60	1,872,000
Aug 5, 2026	28.09	29.25	27.54	28.73	28.73	3,577,200
Aug 4, 2026	27.59	28.57	27.00	27.64	27.64	3,030,800
Aug 3, 2026	24.88	27.08	24.11	26.88	26.88	6,248,800
Jul 31, 2026	26.00	26.06	24.28	24.91	24.91	3,181,800

Historical stock prices.