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%
FIGX — FIGX Capital Acquisition Corp. Class A Ordinary Share
NasdaqFIGX Capital Acquisition Corp. Class A Ordinary Share
$10.32
-0.01(-0.10%)
- O
- 10.34
- H
- 10.34
- L
- 10.32
- V
- 50.13K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$10.32
Period Return+3.72%
Period High$10.38
Period Low$9.95
Avg Daily Volume25.7K
Total Trading Days263
FIGX — Historical OHLCV Price & Volume Table
Aug 18, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $10.34 | $10.34 | $10.32 | $10.32 | $-0.01 | -0.10% | 50,125 | $10.34 | $10.32 $10.34 |
| Sep 23, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.01 | +0.10% | 670 | $10.33 | $10.33 $10.33 |
| Sep 22, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.00 | +0.00% | 243,104 | $10.32 | $10.32 $10.32 |
| Sep 21, 2026 | $10.33 | $10.33 | $10.32 | $10.32 | +$0.00 | +0.00% | 938 | $10.32 | $10.32 $10.33 |
| Sep 18, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.00 | -0.01% | 222,546 | $10.32 | $10.32 $10.32 |
| Sep 16, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.01 | -0.09% | 25,263 | $10.32 | $10.32 $10.32 |
| Sep 15, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 723 | $10.33 | $10.33 $10.33 |
| Sep 14, 2026 | $10.38 | $10.38 | $10.33 | $10.33 | +$0.01 | +0.10% | 1,070 | $10.34 | $10.33 $10.38 |
| Sep 11, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.00 | +0.00% | 36,738 | $10.32 | $10.32 $10.32 |
| Sep 10, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.01 | -0.10% | 2,014 | $10.32 | $10.32 $10.32 |
| Sep 8, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +$0.01 | +0.10% | 1,337 | $10.33 | $10.32 $10.33 |
| Sep 4, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.00 | +0.00% | 438 | $10.32 | $10.32 $10.32 |
| Sep 1, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.01 | -0.10% | 23,130 | $10.32 | $10.32 $10.32 |
| Aug 31, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +$0.01 | +0.05% | 13,819 | $10.33 | $10.32 $10.33 |
| Aug 27, 2026 | $10.31 | $10.33 | $10.31 | $10.33 | +$0.01 | +0.10% | 25,111 | $10.31 | $10.31 $10.33 |
| Aug 25, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $-0.05 | -0.43% | 115 | $10.31 | $10.32 $10.32 |
| Aug 20, 2026 | $10.30 | $10.36 | $10.30 | $10.36 | +$0.06 | +0.58% | 4,677 | $10.31 | $10.30 $10.36 |
| Aug 19, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +$0.00 | +0.00% | 8,177 | $10.30 | $10.29 $10.30 |
| Aug 18, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 3,012 | $10.30 | $10.30 $10.30 |
| Aug 17, 2026 | $10.29 | $10.30 | $10.29 | $10.30 | +$0.01 | +0.10% | 3,873 | $10.29 | $10.29 $10.30 |
| Aug 14, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | +$0.01 | +0.10% | 516 | $10.29 | $10.29 $10.29 |
| Aug 13, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $-0.01 | -0.09% | 352 | $10.28 | $10.28 $10.28 |
| Aug 12, 2026 | $10.28 | $10.29 | $10.28 | $10.29 | +$0.02 | +0.19% | 342 | $10.29 | $10.28 $10.29 |
| Aug 10, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $-0.01 | -0.10% | 1,121 | $10.27 | $10.27 $10.27 |
| Aug 7, 2026 | $10.27 | $10.28 | $10.27 | $10.28 | +$0.01 | +0.10% | 7,044 | $10.27 | $10.27 $10.28 |
| Aug 5, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | +$0.00 | +0.00% | 5,029 | $10.27 | $10.27 $10.27 |
| Aug 4, 2026 | $10.27 | $10.27 | $10.25 | $10.27 | +$0.01 | +0.05% | 17,758 | $10.26 | $10.25 $10.27 |
| Jul 31, 2026 | $10.25 | $10.27 | $10.25 | $10.27 | +$0.02 | +0.15% | 50,721 | $10.25 | $10.25 $10.27 |
| Jul 29, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 37,233 | $10.25 | $10.25 $10.25 |
| Jul 28, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 4,827 | $10.25 | $10.25 $10.25 |