5 DAY PERFORMANCE
-10.45%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
-20.91%
6 MONTH PERFORMANCE
-8.55%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.25 | $37.69 (1.19%) | $37.95 | $36.79 | 1.60 M | $7.98 B |
| 05/05/2026 | $37.00 | $37.30 (0.81%) | $39.00 | $36.61 | 3.84 M | $8.02 B |
| 05/04/2026 | $36.50 | $36.04 (-1.26%) | $37.33 | $35.66 | 2.70 M | $7.75 B |
| 05/01/2026 | $35.12 | $36.45 (3.79%) | $36.82 | $34.56 | 3.40 M | $7.84 B |
| 04/30/2026 | $33.05 | $35.10 (6.2%) | $35.22 | $32.29 | 3.34 M | $7.55 B |
| 04/29/2026 | $33.87 | $33.27 (-1.77%) | $33.87 | $31.33 | 4.19 M | $7.15 B |
| 04/28/2026 | $32.08 | $34.36 (7.11%) | $34.46 | $31.66 | 3.24 M | $7.39 B |
| 04/27/2026 | $31.81 | $32.91 (3.46%) | $33.78 | $31.80 | 2.27 M | $7.08 B |
| 04/24/2026 | $32.51 | $32.15 (-1.11%) | $32.75 | $31.81 | 2.05 M | $6.91 B |
| 04/23/2026 | $34.77 | $32.22 (-7.33%) | $35.04 | $31.51 | 3.47 M | $6.93 B |
| 04/22/2026 | $35.44 | $35.67 (0.65%) | $37.41 | $35.15 | 3.71 M | $7.67 B |
| 04/21/2026 | $36.32 | $35.00 (-3.63%) | $36.44 | $34.93 | 2.89 M | $7.53 B |
| 04/20/2026 | $36.01 | $36.30 (0.81%) | $37.31 | $35.50 | 3.06 M | $7.81 B |
| 04/17/2026 | $35.97 | $36.67 (1.95%) | $37.50 | $35.74 | 6.74 M | $7.89 B |
| 04/16/2026 | $36.03 | $35.73 (-0.83%) | $36.96 | $34.67 | 5.96 M | $7.68 B |
| 04/15/2026 | $35.48 | $35.62 (0.39%) | $36.44 | $33.52 | 4.21 M | $7.66 B |
| 04/14/2026 | $36.50 | $35.17 (-3.64%) | $36.98 | $34.89 | 3.74 M | $7.56 B |
| 04/13/2026 | $33.21 | $35.97 (8.31%) | $36.11 | $33.21 | 4.27 M | $7.74 B |
| 04/10/2026 | $33.34 | $34.08 (2.22%) | $34.50 | $33.12 | 2.57 M | $7.33 B |
| 04/09/2026 | $33.82 | $33.04 (-2.31%) | $34.84 | $33.02 | 2.70 M | $7.11 B |
| 04/08/2026 | $33.03 | $34.34 (3.97%) | $34.41 | $32.74 | 5.00 M | $7.38 B |
| 04/07/2026 | $31.50 | $30.77 (-2.32%) | $31.78 | $29.89 | 3.83 M | $6.62 B |
| 04/06/2026 | $34.06 | $32.30 (-5.17%) | $34.64 | $31.20 | 6.82 M | $6.95 B |
| 04/02/2026 | $32.35 | $34.51 (6.68%) | $34.54 | $31.01 | 3.98 M | $7.42 B |
| 04/01/2026 | $34.00 | $32.89 (-3.26%) | $34.93 | $32.75 | 3.77 M | $7.07 B |
| 03/31/2026 | $31.35 | $33.95 (8.29%) | $34.33 | $31.18 | 6.13 M | $7.30 B |
| 03/30/2026 | $30.93 | $30.71 (-0.71%) | $31.77 | $30.32 | 2.40 M | $6.60 B |
| 03/27/2026 | $31.32 | $31.00 (-1.02%) | $32.15 | $30.50 | 2.83 M | $6.67 B |
| 03/26/2026 | $31.62 | $31.94 (1.01%) | $32.73 | $31.31 | 3.07 M | $6.87 B |
| 03/25/2026 | $33.98 | $31.21 (-8.15%) | $34.70 | $31.18 | 5.82 M | $6.71 B |
| 03/24/2026 | $33.24 | $33.25 (0.03%) | $34.36 | $31.88 | 3.52 M | $7.15 B |
| 03/23/2026 | $33.26 | $33.21 (-0.15%) | $34.43 | $32.35 | 4.11 M | $7.14 B |
| 03/20/2026 | $32.93 | $34.29 (4.13%) | $34.67 | $32.32 | 6.37 M | $7.37 B |
| 03/19/2026 | $32.00 | $33.08 (3.37%) | $33.18 | $30.82 | 5.24 M | $7.11 B |
| 03/18/2026 | $33.67 | $33.68 (0.03%) | $34.23 | $32.79 | 4.66 M | $7.24 B |
| 03/17/2026 | $34.95 | $34.40 (-1.57%) | $36.06 | $34.01 | 4.31 M | $7.40 B |
| 03/16/2026 | $35.82 | $35.46 (-1.01%) | $37.33 | $35.09 | 6.72 M | $7.63 B |
| 03/13/2026 | $36.75 | $35.07 (-4.57%) | $37.65 | $34.71 | 4.71 M | $7.54 B |
| 03/12/2026 | $37.00 | $36.14 (-2.32%) | $38.77 | $35.75 | 4.43 M | $7.77 B |
| 03/11/2026 | $39.30 | $38.08 (-3.1%) | $42.27 | $36.95 | 12.11 M | $8.19 B |
| 03/10/2026 | $33.94 | $39.59 (16.65%) | $39.80 | $32.73 | 30.81 M | $8.51 B |
| 03/09/2026 | $29.80 | $32.64 (9.53%) | $33.29 | $28.95 | 7.69 M | $7.02 B |
| 03/06/2026 | $30.22 | $30.48 (0.86%) | $31.14 | $29.67 | 5.83 M | $6.55 B |
| 03/05/2026 | $30.73 | $31.50 (2.51%) | $32.42 | $29.70 | 5.54 M | $6.77 B |
| 03/04/2026 | $29.94 | $30.49 (1.84%) | $32.23 | $29.76 | 6.29 M | $6.56 B |
| 03/03/2026 | $28.52 | $28.47 (-0.18%) | $29.11 | $27.25 | 4.25 M | $6.12 B |
| 03/02/2026 | $25.50 | $29.72 (16.55%) | $31.16 | $25.01 | 9.36 M | $6.39 B |
| 02/27/2026 | $30.89 | $25.28 (-18.16%) | $31.50 | $25.09 | 13.56 M | $5.44 B |
| 02/26/2026 | $34.10 | $34.04 (-0.18%) | $35.25 | $32.82 | 5.48 M | $7.32 B |
| 02/25/2026 | $30.56 | $34.66 (13.42%) | $35.28 | $30.12 | 8.30 M | $7.45 B |
| 02/24/2026 | $29.95 | $29.75 (-0.67%) | $30.38 | $28.68 | 4.01 M | $6.40 B |
| 02/23/2026 | $29.00 | $30.22 (4.21%) | $30.39 | $28.37 | 4.27 M | $6.50 B |
| 02/20/2026 | $32.30 | $29.12 (-9.85%) | $32.94 | $29.02 | 9.95 M | $6.26 B |
| 02/19/2026 | $35.84 | $32.93 (-8.12%) | $35.84 | $32.01 | 5.01 M | $7.08 B |
| 02/18/2026 | $34.71 | $35.50 (2.28%) | $37.96 | $34.52 | 7.60 M | $7.63 B |
| 02/17/2026 | $34.80 | $36.91 (6.06%) | $38.46 | $34.74 | 5.19 M | $7.94 B |
| 02/13/2026 | $34.53 | $35.29 (2.2%) | $36.66 | $32.60 | 4.54 M | $7.59 B |
| 02/12/2026 | $36.04 | $34.08 (-5.44%) | $36.74 | $34.00 | 2.92 M | $7.33 B |
| 02/11/2026 | $40.35 | $35.41 (-12.24%) | $40.46 | $34.75 | 4.34 M | $7.62 B |
| 02/10/2026 | $40.98 | $38.87 (-5.15%) | $41.28 | $38.71 | 2.31 M | $8.36 B |
| 02/09/2026 | $41.16 | $40.46 (-1.7%) | $41.63 | $39.53 | 2.21 M | $8.70 B |
| 02/06/2026 | $41.93 | $41.27 (-1.57%) | $43.72 | $41.00 | 3.01 M | $8.88 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.
