5 DAY PERFORMANCE
+51.25%
1 MONTH PERFORMANCE
+16.82%
3 MONTH PERFORMANCE
+13.61%
6 MONTH PERFORMANCE
-12.49%
YEAR-TO-DATE PERFORMANCE
-20.08%
1 YEAR PERFORMANCE
-15.64%
Figure Technology Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.03 | $21.27 (-7.64%) | $23.03 | $19.54 | 6.73 M | |
| 11/04/2026 | $22.12 | $23.02 (4.07%) | $23.70 | $22.12 | 5.69 M | $5.05 B |
| 11/03/2026 | $21.97 | $22.10 (0.59%) | $22.50 | $21.35 | 5.73 M | $4.85 B |
| 11/02/2026 | $21.84 | $21.79 (-0.23%) | $22.46 | $21.51 | 5.31 M | $4.78 B |
| 10/30/2026 | $22.26 | $21.58 (-3.05%) | $22.90 | $20.93 | 7.92 M | $4.73 B |
| 10/29/2026 | $22.80 | $23.59 (3.46%) | $24.14 | $22.70 | 3.40 M | $5.18 B |
| 10/28/2026 | $22.68 | $23.33 (2.87%) | $23.36 | $22.15 | 5.06 M | $5.12 B |
| 10/27/2026 | $22.39 | $22.84 (2.01%) | $22.88 | $21.88 | 5.27 M | $5.01 B |
| 10/26/2026 | $22.80 | $21.91 (-3.9%) | $23.10 | $21.78 | 5.78 M | $4.81 B |
| 10/23/2026 | $23.94 | $23.19 (-3.13%) | $24.16 | $22.60 | 6.03 M | $5.09 B |
| 10/22/2026 | $24.56 | $24.04 (-2.12%) | $25.32 | $23.87 | 4.59 M | $5.27 B |
| 10/21/2026 | $26.27 | $25.36 (-3.46%) | $26.74 | $25.33 | 4.40 M | $5.56 B |
| 10/20/2026 | $25.35 | $25.72 (1.46%) | $27.30 | $25.12 | 3.32 M | $5.64 B |
| 10/19/2026 | $27.54 | $25.70 (-6.68%) | $27.68 | $25.40 | 4.05 M | $5.64 B |
| 10/16/2026 | $27.64 | $27.13 (-1.85%) | $28.77 | $26.92 | 4.73 M | $5.95 B |
| 10/15/2026 | $24.27 | $27.67 (14.01%) | $27.70 | $24.10 | 5.06 M | $6.07 B |
| 10/14/2026 | $26.52 | $25.05 (-5.54%) | $26.60 | $24.71 | 6.06 M | $5.50 B |
| 10/13/2026 | $28.31 | $27.25 (-3.74%) | $28.31 | $26.73 | 5.03 M | $5.98 B |
| 10/12/2026 | $28.56 | $28.46 (-0.35%) | $28.98 | $28.05 | 3.85 M | $6.24 B |
| 10/09/2026 | $28.00 | $28.54 (1.93%) | $28.84 | $27.03 | 4.74 M | $6.26 B |
| 10/08/2026 | $27.17 | $27.60 (1.58%) | $28.22 | $26.79 | 4.77 M | $6.06 B |
| 10/07/2026 | $27.61 | $27.68 (0.25%) | $28.70 | $27.41 | 4.03 M | $6.07 B |
| 10/06/2026 | $28.29 | $27.35 (-3.32%) | $28.43 | $27.32 | 3.03 M | $6.00 B |
| 10/05/2026 | $28.45 | $27.94 (-1.79%) | $28.62 | $27.58 | 4.32 M | $6.13 B |
| 10/02/2026 | $29.32 | $28.53 (-2.69%) | $29.92 | $28.42 | 4.96 M | $6.26 B |
| 10/01/2026 | $28.85 | $28.54 (-1.07%) | $29.00 | $27.51 | 4.97 M | $6.26 B |
| 09/30/2026 | $30.16 | $28.85 (-4.34%) | $30.23 | $28.76 | 6.04 M | $6.33 B |
| 09/29/2026 | $30.31 | $29.30 (-3.33%) | $30.34 | $28.50 | 4.66 M | $6.43 B |
| 09/28/2026 | $31.20 | $29.33 (-5.99%) | $31.56 | $29.31 | 6.21 M | $6.43 B |
| 09/25/2026 | $32.55 | $31.90 (-2%) | $33.24 | $31.44 | 5.00 M | $7.00 B |
| 09/24/2026 | $34.24 | $32.66 (-4.61%) | $34.51 | $31.96 | 5.29 M | $7.17 B |
| 09/23/2026 | $36.62 | $34.66 (-5.35%) | $36.83 | $34.54 | 2.76 M | $7.60 B |
| 09/22/2026 | $35.29 | $37.11 (5.16%) | $37.45 | $35.10 | 3.86 M | $8.14 B |
| 09/21/2026 | $37.41 | $35.29 (-5.67%) | $37.46 | $35.00 | 3.98 M | $7.74 B |
| 09/18/2026 | $34.44 | $35.49 (3.05%) | $36.55 | $34.30 | 13.81 M | $7.79 B |
| 09/17/2026 | $33.94 | $33.71 (-0.68%) | $34.47 | $32.92 | 3.49 M | $7.40 B |
| 09/16/2026 | $33.74 | $33.29 (-1.33%) | $34.39 | $32.38 | 4.07 M | $7.30 B |
| 09/15/2026 | $34.92 | $33.28 (-4.7%) | $35.65 | $32.72 | 3.49 M | $7.30 B |
| 09/14/2026 | $33.74 | $35.65 (5.66%) | $36.52 | $33.72 | 2.65 M | $7.82 B |
| 09/11/2026 | $37.05 | $34.87 (-5.88%) | $38.97 | $34.80 | 4.38 M | $7.65 B |
| 09/10/2026 | $36.56 | $36.57 (0.03%) | $37.70 | $36.13 | 3.90 M | $8.02 B |
| 09/09/2026 | $40.00 | $38.12 (-4.7%) | $40.60 | $37.84 | 7.53 M | $8.36 B |
| 09/08/2026 | $36.12 | $38.27 (5.95%) | $38.44 | $35.45 | 4.66 M | $8.40 B |
| 09/04/2026 | $35.49 | $35.96 (1.32%) | $36.29 | $34.70 | 2.76 M | $7.89 B |
| 09/03/2026 | $33.68 | $36.21 (7.51%) | $36.96 | $33.00 | 5.31 M | $7.94 B |
| 09/02/2026 | $33.31 | $33.19 (-0.36%) | $34.39 | $32.20 | 4.63 M | $7.28 B |
| 09/01/2026 | $35.46 | $33.70 (-4.96%) | $36.92 | $33.66 | 3.77 M | $7.39 B |
| 08/31/2026 | $35.77 | $36.69 (2.57%) | $37.03 | $34.63 | 4.84 M | $8.05 B |
| 08/28/2026 | $37.49 | $36.05 (-3.84%) | $38.00 | $35.87 | 2.49 M | $7.91 B |
| 08/27/2026 | $37.42 | $38.02 (1.6%) | $38.08 | $36.11 | 3.36 M | $8.34 B |
| 08/26/2026 | $40.50 | $37.08 (-8.44%) | $40.50 | $37.04 | 5.15 M | $8.14 B |
| 08/25/2026 | $39.10 | $41.14 (5.22%) | $41.50 | $38.38 | 4.08 M | $9.03 B |
| 08/24/2026 | $38.77 | $38.64 (-0.34%) | $39.58 | $38.05 | 2.58 M | $8.48 B |
| 08/21/2026 | $37.01 | $39.10 (5.65%) | $39.68 | $36.85 | 5.35 M | $8.58 B |
| 08/20/2026 | $37.30 | $36.06 (-3.32%) | $38.30 | $35.94 | 4.62 M | $7.91 B |
| 08/19/2026 | $35.08 | $36.85 (5.05%) | $37.59 | $35.04 | 6.01 M | $8.08 B |
| 08/18/2026 | $34.33 | $35.52 (3.47%) | $36.32 | $34.30 | 4.46 M | $7.79 B |
| 08/17/2026 | $32.16 | $35.76 (11.19%) | $35.82 | $31.45 | 9.34 M | $7.85 B |
| 08/14/2026 | $32.12 | $31.43 (-2.15%) | $33.15 | $30.59 | 4.71 M | $6.90 B |
| 08/13/2026 | $32.13 | $31.88 (-0.78%) | $33.78 | $29.91 | 9.91 M | $6.99 B |
| 08/12/2026 | $28.82 | $30.68 (6.45%) | $30.83 | $28.13 | 7.60 M | $6.73 B |
| 08/11/2026 | $29.15 | $27.84 (-4.49%) | $29.59 | $27.68 | 2.42 M | $6.11 B |
| 08/10/2026 | $28.58 | $28.82 (0.84%) | $28.89 | $27.55 | 3.30 M | $6.32 B |
| 08/07/2026 | $29.10 | $28.62 (-1.65%) | $29.92 | $28.12 | 2.49 M | $6.22 B |
| 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 |
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.
