5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-16.52%
3 MONTH PERFORMANCE
+14.33%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
-20.08%
1 YEAR PERFORMANCE
-27.40%
Figure Technology Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $37.22 | $35.66 (-4.19%) | $37.46 | $35.00 | 1.73 M | $7.85 B |
| 09/18/2026 | $34.44 | $35.49 (3.05%) | $36.55 | $34.30 | 13.80 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 |
| 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 |
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.
