5 DAY PERFORMANCE
+31.03%
1 MONTH PERFORMANCE
+5.12%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
-20.91%
YEAR-TO-DATE PERFORMANCE
-20.08%
Figure Technology Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.10 | $29.21 (0.38%) | $29.92 | $28.89 | 666.22 K | |
| 08/06/2026 | $28.15 | $28.60 (1.6%) | $28.89 | $27.90 | 1.87 M | $6.21 B |
| 08/05/2026 | $28.09 | $28.73 (2.28%) | $29.26 | $27.54 | 3.58 M | $6.24 B |
| 08/04/2026 | $27.60 | $27.64 (0.14%) | $28.57 | $27.00 | 3.03 M | $6.01 B |
| 08/03/2026 | $24.88 | $26.88 (8.04%) | $27.08 | $24.11 | 6.25 M | $5.84 B |
| 07/31/2026 | $26.00 | $24.91 (-4.19%) | $26.06 | $24.28 | 3.18 M | $5.41 B |
| 07/30/2026 | $25.94 | $25.81 (-0.5%) | $26.20 | $25.08 | 2.94 M | $5.61 B |
| 07/29/2026 | $27.39 | $24.97 (-8.84%) | $27.46 | $24.90 | 4.46 M | $5.43 B |
| 07/28/2026 | $27.91 | $27.55 (-1.29%) | $28.26 | $26.70 | 2.47 M | $5.99 B |
| 07/27/2026 | $28.18 | $28.83 (2.31%) | $29.70 | $28.02 | 3.09 M | $6.26 B |
| 07/24/2026 | $29.24 | $27.59 (-5.64%) | $29.72 | $27.20 | 1.99 M | $5.99 B |
| 07/23/2026 | $29.81 | $29.24 (-1.91%) | $30.07 | $28.40 | 2.49 M | $6.35 B |
| 07/22/2026 | $31.12 | $30.04 (-3.47%) | $31.57 | $30.00 | 1.39 M | $6.53 B |
| 07/21/2026 | $30.75 | $31.49 (2.41%) | $33.49 | $30.70 | 3.87 M | $6.84 B |
| 07/20/2026 | $28.96 | $30.42 (5.04%) | $30.70 | $28.20 | 2.81 M | $6.61 B |
| 07/17/2026 | $29.34 | $28.97 (-1.26%) | $30.38 | $28.62 | 2.13 M | $6.29 B |
| 07/16/2026 | $30.26 | $30.87 (2.02%) | $31.44 | $29.60 | 2.73 M | $6.71 B |
| 07/15/2026 | $29.96 | $30.93 (3.24%) | $31.30 | $29.04 | 2.50 M | $6.72 B |
| 07/14/2026 | $30.08 | $29.96 (-0.4%) | $30.89 | $29.30 | 2.33 M | $6.51 B |
| 07/13/2026 | $31.48 | $29.74 (-5.53%) | $31.48 | $29.23 | 2.89 M | $6.46 B |
| 07/10/2026 | $32.98 | $31.80 (-3.58%) | $33.57 | $31.37 | 1.89 M | $6.91 B |
| 07/09/2026 | $30.69 | $32.79 (6.84%) | $33.20 | $30.40 | 2.44 M | $7.12 B |
| 07/08/2026 | $30.71 | $30.65 (-0.2%) | $32.30 | $30.29 | 2.12 M | $6.66 B |
| 07/07/2026 | $33.91 | $31.05 (-8.43%) | $34.16 | $30.87 | 2.42 M | $6.75 B |
| 07/06/2026 | $34.06 | $34.41 (1.03%) | $35.20 | $33.20 | 4.70 M | $7.48 B |
| 07/02/2026 | $32.67 | $33.91 (3.8%) | $34.85 | $32.00 | 4.90 M | $7.37 B |
| 07/01/2026 | $30.62 | $32.67 (6.69%) | $34.10 | $30.40 | 5.09 M | $7.10 B |
| 06/30/2026 | $27.38 | $30.71 (12.16%) | $30.92 | $27.33 | 6.97 M | $6.67 B |
| 06/29/2026 | $27.25 | $27.07 (-0.66%) | $27.51 | $25.45 | 3.51 M | $5.88 B |
| 06/26/2026 | $26.50 | $26.86 (1.36%) | $27.34 | $26.22 | 9.75 M | $5.84 B |
| 06/25/2026 | $27.74 | $26.91 (-2.99%) | $28.05 | $26.43 | 3.56 M | $5.85 B |
| 06/24/2026 | $27.87 | $27.40 (-1.69%) | $29.09 | $26.83 | 5.47 M | $5.95 B |
| 06/23/2026 | $28.20 | $27.98 (-0.78%) | $29.25 | $27.76 | 4.39 M | $6.08 B |
| 06/22/2026 | $28.00 | $29.09 (3.89%) | $31.12 | $27.53 | 5.56 M | $6.32 B |
| 06/18/2026 | $27.42 | $28.55 (4.12%) | $28.71 | $27.00 | 7.81 M | $6.20 B |
| 06/17/2026 | $29.41 | $27.40 (-6.83%) | $29.50 | $27.09 | 5.64 M | $5.95 B |
| 06/16/2026 | $28.99 | $29.65 (2.28%) | $30.48 | $28.90 | 4.22 M | $6.44 B |
| 06/15/2026 | $29.39 | $28.99 (-1.36%) | $30.17 | $28.93 | 3.21 M | $6.30 B |
| 06/12/2026 | $28.72 | $27.93 (-2.75%) | $28.84 | $26.55 | 2.59 M | $6.07 B |
| 06/11/2026 | $28.09 | $28.15 (0.21%) | $28.53 | $27.03 | 3.36 M | $6.12 B |
| 06/10/2026 | $28.09 | $28.07 (-0.07%) | $30.11 | $27.54 | 3.48 M | $6.10 B |
| 06/09/2026 | $27.78 | $28.28 (1.8%) | $28.61 | $27.10 | 4.68 M | $6.14 B |
| 06/08/2026 | $28.73 | $27.86 (-3.03%) | $28.80 | $27.50 | 3.69 M | $6.05 B |
| 06/05/2026 | $30.53 | $28.49 (-6.68%) | $30.86 | $28.07 | 5.78 M | $6.19 B |
| 06/04/2026 | $30.59 | $31.32 (2.39%) | $31.86 | $30.10 | 2.79 M | $6.81 B |
| 06/03/2026 | $31.67 | $30.98 (-2.18%) | $32.29 | $30.91 | 3.30 M | $6.73 B |
| 06/02/2026 | $33.18 | $32.09 (-3.29%) | $33.62 | $31.77 | 2.16 M | $6.97 B |
| 06/01/2026 | $36.30 | $33.41 (-7.96%) | $36.39 | $33.39 | 2.72 M | $7.26 B |
| 05/29/2026 | $34.75 | $35.35 (1.73%) | $36.26 | $34.37 | 3.12 M | $7.68 B |
| 05/28/2026 | $34.03 | $34.73 (2.06%) | $35.13 | $32.78 | 1.95 M | $7.55 B |
| 05/27/2026 | $34.91 | $34.09 (-2.35%) | $35.21 | $33.73 | 2.19 M | $7.41 B |
| 05/26/2026 | $34.47 | $35.22 (2.18%) | $36.91 | $34.07 | 5.03 M | $7.65 B |
| 05/22/2026 | $34.53 | $33.95 (-1.68%) | $35.05 | $33.58 | 2.50 M | $7.38 B |
| 05/21/2026 | $36.40 | $34.38 (-5.55%) | $37.28 | $33.51 | 4.12 M | $7.47 B |
| 05/20/2026 | $36.79 | $36.40 (-1.06%) | $37.10 | $35.23 | 2.02 M | $7.91 B |
| 05/19/2026 | $38.45 | $36.23 (-5.77%) | $38.45 | $35.41 | 3.66 M | $7.87 B |
| 05/18/2026 | $42.76 | $38.58 (-9.78%) | $42.82 | $38.42 | 4.04 M | $8.38 B |
| 05/15/2026 | $42.04 | $43.28 (2.95%) | $44.67 | $41.50 | 5.21 M | $9.40 B |
| 05/14/2026 | $40.00 | $43.22 (8.05%) | $44.66 | $38.86 | 6.38 M | $9.39 B |
| 05/13/2026 | $38.29 | $40.51 (5.8%) | $40.94 | $35.13 | 6.63 M | $8.80 B |
| 05/12/2026 | $38.26 | $39.50 (3.24%) | $41.92 | $36.67 | 9.06 M | $8.58 B |
| 05/11/2026 | $37.60 | $38.97 (3.64%) | $39.43 | $36.36 | 5.46 M | $8.47 B |
| 05/08/2026 | $37.51 | $37.63 (0.32%) | $37.85 | $36.57 | 2.56 M | $8.18 B |
| 05/07/2026 | $37.63 | $37.51 (-0.32%) | $37.75 | $36.30 | 2.46 M | $8.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
