FIGR
FIGURE TECH-A (FIGR)
NASDAQ
$24.23-$1.13 (-4.47%)
Price as of Oct 22, 2026 6:42 PM EDT
  • $4.7B
    Market Cap
  • -33.35%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -28.14%
    Low Price$25.05
    High Price$37.11
  • 3 Months
    -19.47%
    Low Price$24.91
    High Price$41.14
  • 1 Year
    -33.35%
    Low Price$24.91
    High Price$73.91
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
26.27
26.74
25.33
25.36
-1.40%
4,402,214
10/20/2026
25.35
27.30
25.12
25.72
+0.08%
3,318,731
10/19/2026
27.54
27.68
25.40
25.70
-5.27%
4,043,964
10/16/2026
27.64
28.77
26.92
27.13
-1.95%
4,731,645
10/15/2026
24.27
27.70
24.10
27.67
+10.46%
5,061,285
10/14/2026
26.52
26.60
24.71
25.05
-8.07%
6,059,329
10/13/2026
28.31
28.31
26.73
27.25
-4.25%
5,035,051
10/12/2026
28.56
28.98
28.05
28.46
-0.28%
3,852,829
10/09/2026
28.00
28.84
27.03
28.54
+3.41%
4,738,143
10/08/2026
27.17
28.22
26.79
27.60
-0.29%
4,767,765
10/07/2026
27.61
28.70
27.41
27.68
+1.21%
4,033,311
10/06/2026
28.29
28.43
27.32
27.35
-2.11%
3,029,695
10/05/2026
28.45
28.62
27.58
27.94
-2.07%
4,316,280
10/02/2026
29.32
29.92
28.42
28.53
-0.04%
4,962,424
10/01/2026
28.85
29.00
27.51
28.54
-1.07%
4,968,224
09/30/2026
30.16
30.23
28.76
28.85
-1.54%
6,035,259
09/29/2026
30.31
30.34
28.50
29.30
-0.10%
4,662,853
09/28/2026
31.20
31.56
29.31
29.33
-8.06%
6,211,102
09/25/2026
32.55
33.24
31.44
31.90
-2.33%
5,001,605
09/24/2026
34.24
34.51
31.96
32.66
-5.77%
5,294,925
09/23/2026
36.62
36.83
34.54
34.66
-6.60%
2,763,651
09/22/2026
35.29
37.45
35.10
37.11
+5.16%
3,859,521
09/21/2026
37.41
37.46
35.00
35.29
-0.56%
3,981,747
09/18/2026
34.44
36.55
34.30
35.49
+5.28%
13,807,811
09/17/2026
33.94
34.47
32.92
33.71
+1.26%
3,489,588
09/16/2026
33.74
34.39
32.38
33.29
+0.03%
4,065,756
09/15/2026
34.92
35.65
32.72
33.28
-6.65%
3,494,072
09/14/2026
33.74
36.52
33.72
35.65
+2.24%
2,652,985
09/11/2026
37.05
38.97
34.80
34.87
-4.65%
4,375,625
09/10/2026
36.56
37.70
36.13
36.57
-4.07%
3,898,385
09/09/2026
40.00
40.60
37.84
38.12
-0.38%
7,530,467
09/08/2026
36.12
38.44
35.45
38.27
+6.41%
4,659,451
09/04/2026
35.49
36.29
34.70
35.96
-0.69%
2,755,310
09/03/2026
33.68
36.96
33.00
36.21
+9.10%
5,305,589
09/02/2026
33.31
34.39
32.20
33.19
-1.51%
4,626,098
09/01/2026
35.46
36.93
33.66
33.70
-8.15%
3,774,502
08/31/2026
35.77
37.03
34.63
36.69
+1.78%
4,841,129
08/28/2026
37.49
38.00
35.87
36.05
-5.18%
2,494,608
08/27/2026
37.42
38.08
36.11
38.02
+2.54%
3,355,481
08/26/2026
40.50
40.50
37.04
37.08
-9.87%
5,148,235
08/25/2026
39.10
41.50
38.38
41.14
+6.47%
4,083,125
08/24/2026
38.77
39.58
38.05
38.64
-1.18%
2,579,526
08/21/2026
37.01
39.68
36.85
39.10
+8.43%
5,345,119
08/20/2026
37.30
38.30
35.94
36.06
-2.14%
4,624,909
08/19/2026
35.08
37.59
35.04
36.85
+3.74%
6,010,893
08/18/2026
34.33
36.32
34.30
35.52
-0.66%
4,462,258
08/17/2026
32.16
35.82
31.45
35.76
+13.76%
9,336,299
08/14/2026
32.12
33.15
30.59
31.43
-1.41%
4,709,927
08/13/2026
32.13
33.78
29.91
31.88
+3.91%
9,905,442
08/13/2026
$0.35 Earnings
08/12/2026
28.82
30.83
28.13
30.68
+10.20%
7,597,970
08/11/2026
29.15
29.59
27.68
27.84
-3.40%
2,420,974
08/10/2026
28.58
28.89
27.55
28.82
+0.70%
3,301,294
08/07/2026
29.10
29.92
28.12
28.62
+0.07%
2,494,628
08/06/2026
28.15
28.89
27.90
28.60
-0.45%
1,872,042
08/05/2026
28.09
29.26
27.54
28.73
+3.94%
3,576,950
08/04/2026
27.60
28.57
27.00
27.64
+2.83%
3,030,830
08/03/2026
24.88
27.08
24.11
26.88
+7.91%
6,248,798
07/31/2026
26.00
26.06
24.28
24.91
-3.49%
3,179,013
07/30/2026
25.94
26.20
25.08
25.81
+3.36%
2,940,383
07/29/2026
27.39
27.46
24.90
24.97
-9.36%
4,463,308
07/28/2026
27.91
28.26
26.70
27.55
-4.44%
2,470,781
07/27/2026
28.18
29.70
28.02
28.83
+4.49%
3,085,494
07/24/2026
29.24
29.72
27.20
27.59
-5.64%
1,988,669
07/23/2026
29.81
30.07
28.40
29.24
-2.66%
2,493,783
07/22/2026
31.12
31.57
30.00
30.04
-4.60%
1,388,162
07/21/2026
30.75
33.49
30.70
31.49
+3.52%
3,872,205
07/20/2026
28.96
30.70
28.20
30.42
+5.01%
2,807,011
07/17/2026
29.34
30.38
28.62
28.97
-6.15%
2,132,915
07/16/2026
30.26
31.44
29.60
30.87
-0.19%
2,725,147
07/15/2026
29.96
31.30
29.04
30.93
+3.24%
2,499,685
07/14/2026
30.08
30.89
29.30
29.96
+0.74%
2,285,621
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