5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+0.69%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 19 | |
| 05/05/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | |
| 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 | |
| 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 |
| 03/20/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/19/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 21 | $157.41 M |
| 03/18/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/17/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/16/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/13/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/12/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/11/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/10/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $157.41 M |
| 03/09/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 21 | $157.41 M |
| 03/06/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 10.00 K | $157.41 M |
| 03/05/2026 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 10.15 K | $157.57 M |
| 03/04/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 2.70 K | $156.79 M |
| 03/03/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 71 | $157.41 M |
| 03/02/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 5.20 K | $157.41 M |
| 02/27/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 0 | $157.10 M |
| 02/26/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 25.00 K | $157.10 M |
| 02/25/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 3 | $157.10 M |
| 02/24/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 3 | $157.10 M |
| 02/23/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2.60 K | $157.10 M |
| 02/20/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $156.95 M |
| 02/19/2026 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 126.00 K | $156.95 M |
| 02/18/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 47.61 K | $156.95 M |
| 02/17/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $156.95 M |
| 02/13/2026 | $10.11 | $10.12 (0.1%) | $10.14 | $10.11 | 659.80 K | $156.95 M |
| 02/12/2026 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 35.33 K | $156.64 M |
| 02/11/2026 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.10 | 73.80 K | $156.64 M |
| 02/10/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 400 | $157.10 M |
| 02/09/2026 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 500 | $156.95 M |
| 02/06/2026 | $10.13 | $10.12 (-0.1%) | $10.15 | $10.11 | 5.70 K | $156.95 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.
