MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIGR — Figure Technology Solutions, Inc. Class A Common Stock
NasdaqFigure Technology Solutions, Inc. Class A Common Stock
$28.53
-0.01(-0.04%)
- O
- 29.32
- H
- 29.92
- L
- 28.42
- V
- 4.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.53
Period Return-94.29%
Period High$500.00
Period Low$24.11
Avg Daily Volume3.11M
Total Trading Days365
FIGR — Historical OHLCV Price & Volume Table
Feb 17, 2022 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.32 | $29.92 | $28.42 | $28.53 | $-0.01 | -0.04% | 4,584,070 | $29.02 | $28.42 $29.92 |
| Oct 1, 2026 | $28.85 | $29.00 | $27.51 | $28.54 | $-0.31 | -1.07% | 4,968,225 | $28.27 | $27.51 $29.00 |
| Sep 30, 2026 | $30.16 | $30.23 | $28.76 | $28.85 | $-0.45 | -1.54% | 6,035,259 | $29.32 | $28.76 $30.23 |
| Sep 29, 2026 | $30.31 | $30.34 | $28.50 | $29.30 | $-0.03 | -0.10% | 4,662,854 | $29.40 | $28.50 $30.34 |
| Sep 28, 2026 | $31.20 | $31.56 | $29.31 | $29.33 | $-2.57 | -8.06% | 6,211,107 | $29.98 | $29.31 $31.56 |
| Sep 25, 2026 | $32.55 | $33.24 | $31.44 | $31.90 | $-0.76 | -2.33% | 5,001,606 | $31.96 | $31.44 $33.24 |
| Sep 24, 2026 | $34.24 | $34.51 | $31.96 | $32.66 | $-2.00 | -5.77% | 5,294,926 | $32.77 | $31.96 $34.51 |
| Sep 23, 2026 | $36.62 | $36.83 | $34.54 | $34.66 | $-2.45 | -6.60% | 2,763,651 | $35.06 | $34.54 $36.83 |
| Sep 22, 2026 | $35.29 | $37.45 | $35.10 | $37.11 | +$1.82 | +5.16% | 3,859,622 | $36.79 | $35.10 $37.45 |
| Sep 21, 2026 | $37.41 | $37.46 | $35.00 | $35.29 | $-0.20 | -0.56% | 3,981,748 | $35.59 | $35.00 $37.46 |
| Sep 18, 2026 | $34.44 | $36.55 | $34.30 | $35.49 | +$1.78 | +5.28% | 13,807,811 | $35.55 | $34.30 $36.55 |
| Sep 17, 2026 | $33.94 | $34.47 | $32.92 | $33.71 | +$0.42 | +1.26% | 3,489,589 | $33.67 | $32.92 $34.47 |
| Sep 16, 2026 | $33.74 | $34.39 | $32.38 | $33.29 | +$0.01 | +0.03% | 4,065,757 | $33.31 | $32.38 $34.39 |
| Sep 15, 2026 | $34.92 | $35.65 | $32.72 | $33.28 | $-2.37 | -6.65% | 3,470,636 | $33.65 | $32.72 $35.65 |
| Sep 14, 2026 | $33.74 | $36.52 | $33.72 | $35.65 | +$0.78 | +2.24% | 2,570,096 | $35.78 | $33.72 $36.52 |
| Sep 11, 2026 | $37.05 | $38.97 | $34.80 | $34.87 | $-1.70 | -4.65% | 4,375,625 | $35.96 | $34.80 $38.97 |
| Sep 10, 2026 | $36.56 | $37.70 | $36.13 | $36.57 | $-1.55 | -4.07% | 3,898,585 | $36.77 | $36.13 $37.70 |
| Sep 9, 2026 | $40.00 | $40.60 | $37.84 | $38.12 | $-0.15 | -0.38% | 7,530,467 | $39.19 | $37.84 $40.60 |
| Sep 8, 2026 | $36.12 | $38.44 | $35.45 | $38.27 | +$2.31 | +6.41% | 4,660,856 | $37.60 | $35.45 $38.44 |
| Sep 4, 2026 | $35.49 | $36.29 | $34.70 | $35.96 | $-0.25 | -0.69% | 2,755,313 | $35.80 | $34.70 $36.29 |
| Sep 3, 2026 | $33.68 | $36.96 | $33.00 | $36.21 | +$3.02 | +9.10% | 5,305,589 | $35.95 | $33.00 $36.96 |
| Sep 2, 2026 | $33.31 | $34.39 | $32.20 | $33.19 | $-0.51 | -1.51% | 4,622,513 | $33.29 | $32.20 $34.39 |
| Sep 1, 2026 | $35.46 | $36.93 | $33.66 | $33.70 | $-2.99 | -8.15% | 3,774,503 | $34.74 | $33.66 $36.93 |
| Aug 31, 2026 | $35.77 | $37.03 | $34.63 | $36.69 | +$0.64 | +1.78% | 4,841,130 | $36.31 | $34.63 $37.03 |
| Aug 28, 2026 | $37.49 | $38.00 | $35.87 | $36.05 | $-1.97 | -5.18% | 2,494,709 | $36.62 | $35.87 $38.00 |
| Aug 27, 2026 | $37.42 | $38.08 | $36.11 | $38.02 | +$0.94 | +2.54% | 3,355,263 | $37.70 | $36.11 $38.08 |
| Aug 26, 2026 | $40.50 | $40.50 | $37.04 | $37.08 | $-4.06 | -9.87% | 5,148,286 | $37.57 | $37.04 $40.50 |
| Aug 25, 2026 | $39.10 | $41.50 | $38.38 | $41.14 | +$2.50 | +6.47% | 4,083,144 | $40.35 | $38.38 $41.50 |
| Aug 24, 2026 | $38.77 | $39.58 | $38.05 | $38.64 | $-0.46 | -1.18% | 2,579,522 | $38.76 | $38.05 $39.58 |
| Aug 21, 2026 | $37.01 | $39.68 | $36.85 | $39.10 | +$3.04 | +8.43% | 5,347,654 | $38.99 | $36.85 $39.68 |