5 DAY PERFORMANCE
+14.33%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-26.93%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $37.25 | $38.00 (2.01%) | $38.14 | $36.79 | 2.54 M | $8.26 B |
| 05/05/2026 | $37.00 | $37.30 (0.81%) | $39.00 | $36.61 | 3.84 M | $8.10 B |
| 05/04/2026 | $36.50 | $36.04 (-1.26%) | $37.33 | $35.66 | 2.70 M | $7.83 B |
| 05/01/2026 | $35.12 | $36.45 (3.79%) | $36.82 | $34.56 | 3.40 M | $7.92 B |
| 04/30/2026 | $33.05 | $35.10 (6.2%) | $35.22 | $32.29 | 3.34 M | $7.63 B |
| 04/29/2026 | $33.87 | $33.27 (-1.77%) | $33.87 | $31.33 | 4.19 M | $7.23 B |
| 04/28/2026 | $32.08 | $34.36 (7.11%) | $34.46 | $31.66 | 3.24 M | $7.47 B |
| 04/27/2026 | $31.81 | $32.91 (3.46%) | $33.78 | $31.80 | 2.27 M | $7.15 B |
| 04/24/2026 | $32.51 | $32.15 (-1.11%) | $32.75 | $31.81 | 2.05 M | $6.99 B |
| 04/23/2026 | $34.77 | $32.22 (-7.33%) | $35.04 | $31.51 | 3.47 M | $7.00 B |
| 04/22/2026 | $35.44 | $35.67 (0.65%) | $37.41 | $35.15 | 3.71 M | $7.75 B |
| 04/21/2026 | $36.32 | $35.00 (-3.63%) | $36.44 | $34.93 | 2.89 M | $7.60 B |
| 04/20/2026 | $36.01 | $36.30 (0.81%) | $37.31 | $35.50 | 3.06 M | $7.89 B |
| 04/17/2026 | $35.97 | $36.67 (1.95%) | $37.50 | $35.74 | 6.74 M | $7.97 B |
| 04/16/2026 | $36.03 | $35.73 (-0.83%) | $36.96 | $34.67 | 5.96 M | $7.76 B |
| 04/15/2026 | $35.48 | $35.62 (0.39%) | $36.44 | $33.52 | 4.21 M | $7.74 B |
| 04/14/2026 | $36.50 | $35.17 (-3.64%) | $36.98 | $34.89 | 3.74 M | $7.64 B |
| 04/13/2026 | $33.21 | $35.97 (8.31%) | $36.11 | $33.21 | 4.27 M | $7.82 B |
| 04/10/2026 | $33.34 | $34.08 (2.22%) | $34.50 | $33.12 | 2.57 M | $7.40 B |
| 04/09/2026 | $33.82 | $33.04 (-2.31%) | $34.84 | $33.02 | 2.70 M | $7.18 B |
| 04/08/2026 | $33.03 | $34.34 (3.97%) | $34.41 | $32.74 | 5.00 M | $7.46 B |
| 04/07/2026 | $31.50 | $30.77 (-2.32%) | $31.78 | $29.89 | 3.83 M | $6.69 B |
| 04/06/2026 | $34.06 | $32.30 (-5.17%) | $34.64 | $31.20 | 6.82 M | $7.02 B |
| 04/02/2026 | $32.35 | $34.51 (6.68%) | $34.54 | $31.01 | 3.98 M | $7.50 B |
| 04/01/2026 | $34.00 | $32.89 (-3.26%) | $34.93 | $32.75 | 3.77 M | $7.15 B |
| 03/31/2026 | $31.35 | $33.95 (8.29%) | $34.33 | $31.18 | 6.13 M | $7.38 B |
| 03/30/2026 | $30.93 | $30.71 (-0.71%) | $31.77 | $30.32 | 2.40 M | $6.67 B |
| 03/27/2026 | $31.32 | $31.00 (-1.02%) | $32.15 | $30.50 | 2.83 M | $6.74 B |
| 03/26/2026 | $31.62 | $31.94 (1.01%) | $32.73 | $31.31 | 3.07 M | $6.94 B |
| 03/25/2026 | $33.98 | $31.21 (-8.15%) | $34.70 | $31.18 | 5.82 M | $6.78 B |
| 03/24/2026 | $33.24 | $33.25 (0.03%) | $34.36 | $31.88 | 3.52 M | $7.22 B |
| 03/23/2026 | $33.26 | $33.21 (-0.15%) | $34.43 | $32.35 | 4.11 M | $7.22 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.
