FIGR
FIGURE TECH-A (FIGR)
NASDAQ
$30.98+$1.24 (+4.18%)
Price as of Jul 14, 2026 5:21 AM EDT
  • $5.8B
    Market Cap
  • N/A
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +6.48%
    Low Price$26.86
    High Price$34.41
  • 3 Months
    -17.32%
    Low Price$26.86
    High Price$43.28
  • 1 Year
    N/A
    Low Price$25.28
    High Price$73.91
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.48
31.48
29.23
29.74
-6.48%
2,893,449
07/10/2026
32.98
33.57
31.37
31.80
-3.02%
1,889,355
07/09/2026
30.69
33.20
30.40
32.79
+6.98%
2,436,776
07/08/2026
30.71
32.30
30.29
30.65
-1.27%
2,122,537
07/07/2026
33.91
34.16
30.87
31.05
-9.78%
2,417,340
07/06/2026
34.06
35.20
33.20
34.41
+1.47%
4,702,729
07/02/2026
32.67
34.85
32.00
33.91
+3.80%
4,903,750
07/01/2026
30.62
34.10
30.40
32.67
+6.38%
5,084,395
06/30/2026
27.38
30.92
27.33
30.71
+13.45%
6,974,798
06/29/2026
27.25
27.51
25.45
27.07
+0.78%
3,508,594
06/26/2026
26.50
27.34
26.22
26.86
-0.19%
9,749,051
06/25/2026
27.74
28.05
26.43
26.91
-1.79%
3,561,197
06/24/2026
27.87
29.09
26.83
27.40
-2.07%
5,471,467
06/23/2026
28.20
29.25
27.76
27.98
-3.82%
4,387,276
06/22/2026
28.00
31.12
27.53
29.09
+1.89%
5,555,416
06/18/2026
27.42
28.71
27.00
28.55
+4.20%
7,805,852
06/17/2026
29.41
29.50
27.09
27.40
-7.59%
5,636,337
06/16/2026
28.99
30.48
28.90
29.65
+2.28%
4,217,176
06/15/2026
29.39
30.17
28.93
28.99
+3.80%
3,213,190
06/12/2026
28.72
28.84
26.55
27.93
-0.78%
2,593,377
06/11/2026
28.09
28.53
27.03
28.15
+0.29%
3,358,102
06/10/2026
28.09
30.11
27.54
28.07
-0.74%
3,483,972
06/09/2026
27.78
28.61
27.10
28.28
+1.51%
4,681,591
06/08/2026
28.73
28.80
27.50
27.86
-2.21%
3,687,546
06/05/2026
30.53
30.86
28.07
28.49
-9.04%
5,776,948
06/04/2026
30.59
31.86
30.10
31.32
+1.10%
2,787,652
06/03/2026
31.67
32.29
30.91
30.98
-3.46%
3,303,739
06/02/2026
33.18
33.62
31.77
32.09
-3.95%
2,156,084
06/01/2026
36.30
36.39
33.39
33.41
-5.49%
2,723,745
05/29/2026
34.75
36.26
34.37
35.35
+1.79%
3,115,106
05/28/2026
34.03
35.13
32.78
34.73
+1.88%
1,948,285
05/27/2026
34.91
35.21
33.73
34.09
-3.21%
2,194,830
05/26/2026
34.47
36.91
34.07
35.22
+3.74%
5,028,217
05/22/2026
34.53
35.05
33.58
33.95
-1.25%
2,503,715
05/21/2026
36.40
37.28
33.51
34.38
-5.55%
4,118,025
05/20/2026
36.79
37.10
35.23
36.40
+0.47%
2,022,999
05/19/2026
38.45
38.45
35.41
36.23
-6.09%
3,657,038
05/18/2026
42.76
42.82
38.43
38.58
-10.86%
4,039,146
05/15/2026
42.04
44.67
41.50
43.28
+0.14%
5,207,427
05/14/2026
40.00
44.66
38.86
43.22
+6.69%
6,383,251
05/13/2026
38.29
40.94
35.13
40.51
+2.56%
6,632,959
05/12/2026
38.26
41.92
36.67
39.50
+1.36%
9,061,108
05/11/2026
37.60
39.43
36.36
38.97
+3.56%
5,463,947
05/11/2026
$0.18 Earnings
05/08/2026
37.51
37.85
36.57
37.63
+0.32%
2,564,847
05/07/2026
37.63
37.75
36.30
37.51
-1.29%
2,458,462
05/06/2026
37.25
38.14
36.79
38.00
+1.88%
2,537,036
05/05/2026
37.00
39.00
36.61
37.30
+3.50%
3,841,040
05/04/2026
36.50
37.33
35.66
36.04
-1.12%
2,697,057
05/01/2026
35.12
36.82
34.56
36.45
+3.85%
3,399,269
04/30/2026
33.05
35.22
32.29
35.10
+5.50%
3,344,204
04/29/2026
33.87
33.87
31.33
33.27
-3.17%
4,191,443
04/28/2026
32.08
34.46
31.66
34.36
+4.41%
3,235,321
04/27/2026
31.81
33.78
31.80
32.91
+2.36%
2,270,544
04/24/2026
32.51
32.75
31.81
32.15
-0.22%
2,050,106
04/23/2026
34.77
35.04
31.51
32.22
-9.67%
3,469,225
04/22/2026
35.44
37.41
35.15
35.67
+1.91%
3,708,423
04/21/2026
36.32
36.44
34.93
35.00
-3.58%
2,886,554
04/20/2026
36.01
37.31
35.50
36.30
-1.01%
3,058,135
04/17/2026
35.97
37.50
35.74
36.67
+2.63%
6,738,945
04/16/2026
36.03
36.96
34.67
35.73
+0.31%
5,956,424
04/15/2026
35.48
36.44
33.52
35.62
+1.28%
4,209,113
04/14/2026
36.50
36.98
34.89
35.17
-2.22%
3,742,674
04/13/2026
33.21
36.11
33.21
35.97
+5.55%
4,265,043
04/10/2026
33.34
34.50
33.12
34.08
+3.15%
2,574,496
04/09/2026
33.82
34.84
33.02
33.04
-3.79%
2,696,078
04/08/2026
33.03
34.41
32.74
34.34
+11.60%
4,997,464
04/07/2026
31.50
31.78
29.89
30.77
-4.74%
3,828,402
04/06/2026
34.06
34.64
31.20
32.30
-6.40%
6,815,980
04/02/2026
32.35
34.54
31.01
34.51
+4.93%
3,976,747
04/01/2026
34.00
34.93
32.75
32.89
-3.12%
3,771,712
03/31/2026
31.35
34.33
31.18
33.95
+10.55%
6,131,918
03/30/2026
30.93
31.77
30.32
30.71
-0.94%
2,398,447
03/27/2026
31.32
32.15
30.50
31.00
-2.94%
2,833,945
03/26/2026
31.62
32.73
31.31
31.94
+2.34%
3,066,314
03/25/2026
33.98
34.70
31.18
31.21
-6.14%
5,823,986
03/24/2026
33.24
34.36
31.88
33.25
+0.12%
3,517,055
03/23/2026
33.26
34.43
32.35
33.21
-3.15%
4,110,235
03/20/2026
32.93
34.67
32.32
34.29
+3.66%
6,365,529
03/19/2026
32.00
33.18
30.82
33.08
-1.78%
5,241,850
03/18/2026
33.67
34.23
32.79
33.68
-2.09%
4,664,275
03/17/2026
34.95
36.06
34.01
34.40
-2.99%
4,307,312
03/16/2026
35.82
37.33
35.09
35.46
+1.11%
6,723,427
03/13/2026
36.75
37.65
34.71
35.07
-2.96%
4,709,872
03/12/2026
37.00
38.77
35.75
36.14
-5.09%
4,429,714
03/11/2026
39.30
42.27
36.95
38.08
-3.81%
12,106,534
03/10/2026
33.94
39.80
32.73
39.59
+21.29%
30,813,787
03/09/2026
29.80
33.29
28.95
32.64
+7.09%
7,690,219
03/06/2026
30.22
31.14
29.67
30.48
-3.24%
5,834,272
03/05/2026
30.73
32.43
29.70
31.50
+3.31%
5,537,605
03/04/2026
29.94
32.23
29.76
30.49
+7.10%
6,292,062
03/03/2026
28.52
29.11
27.25
28.47
-4.21%
4,254,255
03/02/2026
25.50
31.16
25.01
29.72
+17.56%
9,362,043
02/27/2026
30.89
31.50
25.09
25.28
-25.73%
13,558,744
02/26/2026
34.10
35.25
32.82
34.04
-1.79%
5,484,001
02/26/2026
$0.06 Earnings
02/25/2026
30.56
35.28
30.12
34.66
+16.50%
8,299,983
02/24/2026
29.95
30.38
28.68
29.75
-1.54%
4,014,616
02/23/2026
29.00
30.39
28.37
30.22
+3.76%
4,266,697
02/20/2026
32.30
32.94
29.02
29.12
-11.57%
9,954,772