5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
-0.88%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+0.69%
FIGX Capital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $10.38 | $10.38 (-0.05%) | $10.38 | $10.38 | 3 | $160.90 M |
| 11/05/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 101.61 K | $160.82 M |
| 11/04/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 3 | $160.82 M |
| 11/03/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 300 | $160.82 M |
| 11/02/2026 | $10.37 | $10.36 (-0.1%) | $10.37 | $10.36 | 4.54 K | $160.67 M |
| 10/30/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 4 | $160.51 M |
| 10/29/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 3 | $160.51 M |
| 10/28/2026 | $10.37 | $10.35 (-0.19%) | $10.37 | $10.35 | 27.70 K | $160.51 M |
| 10/27/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $160.51 M |
| 10/26/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $160.51 M |
| 10/23/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $160.51 M |
| 10/22/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 65 | $160.51 M |
| 10/21/2026 | $10.33 | $10.35 (0.19%) | $10.35 | $10.33 | 5.90 K | $160.51 M |
| 10/20/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 4 | $160.36 M |
| 10/19/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 42.01 K | $160.36 M |
| 10/16/2026 | $10.34 | $10.34 (0%) | $10.36 | $10.33 | 950.12 K | $160.36 M |
| 10/15/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 29.15 K | $160.20 M |
| 10/14/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 6 | $160.51 M |
| 10/13/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $160.51 M |
| 10/12/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 0 | $160.51 M |
| 10/09/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 7.01 K | $160.51 M |
| 10/08/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 10/07/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 10/06/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2.91 K | $160.05 M |
| 10/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 10/02/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $160.05 M |
| 10/01/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 24.39 K | $160.05 M |
| 09/30/2026 | $10.34 | $10.32 (-0.19%) | $10.34 | $10.32 | 50.13 K | $160.05 M |
| 09/29/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $160.20 M |
| 09/28/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 3 | $160.20 M |
| 09/25/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $160.20 M |
| 09/24/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $160.20 M |
| 09/23/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 700 | $160.20 M |
| 09/22/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 243.10 K | $160.05 M |
| 09/21/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 938 | $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 |
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.
