5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+1.29%
YEAR-TO-DATE PERFORMANCE
+1.19%
FIGX Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.22 | 35.72 K | $158.65 M |
| 06/18/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 600 | $158.81 M |
| 06/17/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 72 | $159.74 M |
| 06/16/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 600 | $159.74 M |
| 06/15/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 17.80 K | $159.27 M |
| 06/12/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 3 | $158.81 M |
| 06/11/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $158.81 M |
| 06/10/2026 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 174.72 K | $158.81 M |
| 06/09/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 142.70 K | $158.81 M |
| 06/08/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3.81 K | $158.96 M |
| 06/05/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 11 | $158.34 M |
| 06/04/2026 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 300.60 K | $158.34 M |
| 06/03/2026 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 922 | $158.65 M |
| 06/02/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 7.33 K | $158.81 M |
| 06/01/2026 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 5.20 K | $158.81 M |
| 05/29/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 18 | $158.50 M |
| 05/28/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $158.50 M |
| 05/27/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 4 | $158.50 M |
| 05/26/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 2 | $158.50 M |
| 05/22/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 0 | $158.50 M |
| 05/21/2026 | $10.22 | $10.22 (0%) | $10.22 | $10.21 | 2.02 K | $158.50 M |
| 05/20/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 200.05 K | $158.19 M |
| 05/19/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 10 | $158.19 M |
| 05/18/2026 | $10.22 | $10.20 (-0.2%) | $10.22 | $10.19 | 27.73 K | $158.19 M |
| 05/15/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 5.71 K | $158.19 M |
| 05/14/2026 | $10.18 | $10.19 (0.1%) | $10.20 | $10.18 | 159.40 K | $158.03 M |
| 05/13/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1 | $158.03 M |
| 05/12/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 68.71 K | $158.03 M |
| 05/11/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 18 | $158.03 M |
| 05/08/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $158.03 M |
| 05/07/2026 | $10.19 | $10.19 (0%) | $10.20 | $10.18 | 86.51 K | $158.03 M |
| 05/06/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 19 | $158.03 M |
| 05/05/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $158.03 M |
| 05/04/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 13 | $158.03 M |
| 05/01/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2 | $158.03 M |
| 04/30/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $158.03 M |
| 04/29/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 8.50 K | $158.03 M |
| 04/28/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 24 | $158.19 M |
| 04/27/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 32 | $158.19 M |
| 04/24/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.60 K | $158.19 M |
| 04/23/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.20 K | $158.19 M |
| 04/22/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $158.19 M |
| 04/21/2026 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 2.10 K | $158.19 M |
| 04/20/2026 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 14.40 K | $157.88 M |
| 04/17/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 04/16/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 04/15/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 04/14/2026 | $10.11 | $10.15 (0.4%) | $10.15 | $10.11 | 1.50 K | $157.41 M |
| 04/13/2026 | $10.14 | $10.19 (0.49%) | $10.19 | $10.14 | 548 | $158.03 M |
| 04/10/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 146 | $157.88 M |
| 04/09/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1 | $156.79 M |
| 04/08/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 36 | $156.79 M |
| 04/07/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 24 | $156.79 M |
| 04/06/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1 | $156.79 M |
| 04/02/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 49.50 K | $156.79 M |
| 04/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 52 | $156.64 M |
| 03/31/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 4 | $156.64 M |
| 03/30/2026 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.09 | 27.02 K | $156.64 M |
| 03/27/2026 | $10.11 | $10.13 (0.2%) | $10.13 | $10.11 | 921 | $157.10 M |
| 03/26/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1 | $157.57 M |
| 03/25/2026 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 124 | $157.57 M |
| 03/24/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 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.
