5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+1.90%
FIGX Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 900 | $160.05 M |
| 09/18/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 222.55 K | $160.05 M |
| 09/17/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 13 | $160.05 M |
| 09/16/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 25.30 K | $160.05 M |
| 09/15/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 724 | $160.20 M |
| 09/14/2026 | $10.38 | $10.33 (-0.48%) | $10.38 | $10.33 | 1.10 K | $160.20 M |
| 09/11/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 36.84 K | $160.05 M |
| 09/10/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2.01 K | $160.05 M |
| 09/09/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 24 | $160.20 M |
| 09/08/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 1.34 K | $160.20 M |
| 09/04/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 566 | $160.05 M |
| 09/03/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 09/02/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 4 | $160.05 M |
| 09/01/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 23.13 K | $160.05 M |
| 08/31/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 25.34 K | $160.20 M |
| 08/28/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 08/27/2026 | $10.31 | $10.33 (0.19%) | $10.33 | $10.31 | 25.11 K | $160.20 M |
| 08/26/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 3 | $159.89 M |
| 08/25/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 210 | $160.05 M |
| 08/24/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 4 | $160.67 M |
| 08/21/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 3 | $160.67 M |
| 08/20/2026 | $10.30 | $10.36 (0.58%) | $10.36 | $10.30 | 4.70 K | $160.67 M |
| 08/19/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 8.20 K | $159.74 M |
| 08/18/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 3.01 K | $159.74 M |
| 08/17/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 5.00 K | $159.74 M |
| 08/14/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 516 | $159.58 M |
| 08/13/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 400 | $159.43 M |
| 08/12/2026 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 342 | $159.58 M |
| 08/11/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 70 | $159.27 M |
| 08/10/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.12 K | $159.27 M |
| 08/07/2026 | $10.27 | $10.28 (0.1%) | $10.28 | $10.27 | 7.04 K | $159.43 M |
| 08/06/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 4 | $159.27 M |
| 08/05/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 5.03 K | $159.27 M |
| 08/04/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.25 | 17.80 K | $159.27 M |
| 08/03/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $159.27 M |
| 07/31/2026 | $10.25 | $10.27 (0.2%) | $10.27 | $10.25 | 50.72 K | $159.27 M |
| 07/30/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $158.96 M |
| 07/29/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 37.23 K | $158.96 M |
| 07/28/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 4.83 K | $158.96 M |
| 07/27/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $158.96 M |
| 07/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $158.96 M |
| 07/23/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 5.80 K | $158.96 M |
| 07/22/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $158.96 M |
| 07/21/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 203.01 K | $158.96 M |
| 07/20/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 713 | $158.65 M |
| 07/17/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 706 | $158.96 M |
| 07/16/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $158.96 M |
| 07/15/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 2.30 K | $158.96 M |
| 07/14/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $158.50 M |
| 07/13/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 100.52 K | $158.50 M |
| 07/10/2026 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 600 | $158.50 M |
| 07/09/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 2.23 K | $158.65 M |
| 07/08/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $159.27 M |
| 07/07/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 10 | $159.27 M |
| 07/06/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3 | $159.27 M |
| 07/02/2026 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 24.61 K | $159.27 M |
| 07/01/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 20.40 K | $158.50 M |
| 06/30/2026 | $10.27 | $10.23 (-0.39%) | $10.27 | $10.23 | 26.24 K | $158.65 M |
| 06/29/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 3 | $158.50 M |
| 06/26/2026 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 28.20 K | $158.50 M |
| 06/25/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 4 | $158.50 M |
| 06/24/2026 | $10.22 | $10.22 (0%) | $10.23 | $10.22 | 238.12 K | $158.50 M |
| 06/23/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 200 | $158.81 M |
| 06/22/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 35.72 K | $158.65 M |
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.
