Figure Technology Solutions, Inc.

FIGR · NASDAQ

Prices in USD

Historical prices

Figure Technology Solutions, Inc. (FIGR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 202625.9426.2025.0825.8125.812,938,000
Jul 29, 202627.3927.4624.9024.9724.974,456,900
Jul 28, 202627.9128.2626.7027.5527.552,467,500
Jul 27, 202628.1829.7028.0228.8328.833,078,900
Jul 24, 202629.2429.7227.2027.5927.591,988,700
Jul 23, 202629.8130.0728.4029.2429.242,493,800
Jul 22, 202631.1231.5730.0030.0430.041,388,200
Jul 21, 202630.7533.4930.7031.4931.493,872,200
Jul 20, 202628.9630.7028.2030.4230.422,807,000
Jul 17, 202629.3430.3828.6228.9728.972,132,900
Jul 16, 202630.2631.4429.6030.8730.872,725,100
Jul 15, 202629.9631.3029.0430.9330.932,499,300
Jul 14, 202630.0830.8929.3029.9629.962,325,800
Jul 13, 202631.4831.4829.2329.7429.742,893,400
Jul 10, 202632.9833.5731.3731.8031.801,889,400
Jul 9, 202630.6933.2030.4032.7932.792,436,800
Jul 8, 202630.7132.3030.2930.6530.652,122,500
Jul 7, 202633.9134.1630.8731.0531.052,417,300
Jul 6, 202634.0635.2033.2034.4134.414,702,700
Jul 2, 202632.6734.8532.0033.9133.914,903,800
Jul 1, 202630.6234.1030.4032.6732.675,090,000
Jun 30, 202627.3830.9227.3330.7130.716,974,800
Jun 29, 202627.2527.5125.4527.0727.073,508,600
Jun 26, 202626.5027.3426.2226.8626.869,749,100
Jun 25, 202627.7428.0526.4326.9126.913,558,700