FIGR Quote, Trading Chart, Figure Technology Solutions Inc.
Stock Information
| Company Name: |
Figure Technology Solutions Inc. |
| Stock Symbol: |
FIGR |
| Market: |
NASDAQ |
| Website: |
figure.com |
Get FIGR Alerts
News, Short Squeeze, Breakout and More Instantly...
FIGR Quote
| Last: | $36.05 |
| Change Percent: | -0.47% |
| Open: | $35.49 |
| Previous Close: | $36.05 |
| High: | $36.29 |
| Low: | $34.7 |
| Volume: | 2,022,289 |
| Last Trade Date Time: | 09/04/2026 03:45:58 pm |
| Quotes are delayed by 15 to 20 minutes. |
FIGR Chart
Last Twenty Trading Days
| Date: | 2026-09-04 |
| Open: | $35.49 |
| Close: | $36.05 |
| High: | $36.29 |
| Low: | $34.7 |
| Volume: | 2,022,289 |
| Date: | 2026-09-03 |
| Open: | $33.68 |
| Close: | $36.22 |
| High: | $36.9599 |
| Low: | $33 |
| Volume: | 4,113,537 |
| Date: | 2026-09-02 |
| Open: | $33.31 |
| Close: | $33.21 |
| High: | $34.39 |
| Low: | $32.2 |
| Volume: | 3,689,414 |
| Date: | 2026-09-01 |
| Open: | $35.46 |
| Close: | $34.39 |
| High: | $36.925 |
| Low: | $34.26 |
| Volume: | 2,166,256 |
| Date: | 2026-08-31 |
| Open: | $35.77 |
| Close: | $36.36 |
| High: | $36.44 |
| Low: | $34.63 |
| Volume: | 1,678,829 |
| Date: | 2026-08-28 |
| Open: | $37.49 |
| Close: | $36.235 |
| High: | $38 |
| Low: | $35.87 |
| Volume: | 1,886,217 |
| Date: | 2026-08-27 |
| Open: | $37.42 |
| Close: | $37.62 |
| High: | $38.075 |
| Low: | $36.11 |
| Volume: | 2,556,234 |
| Date: | 2026-08-26 |
| Open: | $40.5 |
| Close: | $37.27 |
| High: | $40.5 |
| Low: | $37.08 |
| Volume: | 3,264,255 |
| Date: | 2026-08-25 |
| Open: | $39.1 |
| Close: | $41.14 |
| High: | $41.23 |
| Low: | $38.38 |
| Volume: | 3,096,826 |
| Date: | 2026-08-24 |
| Open: | $38.77 |
| Close: | $38.275 |
| High: | $39.58 |
| Low: | $38.0491 |
| Volume: | 1,879,151 |
| Date: | 2026-08-21 |
| Open: | $37.01 |
| Close: | $39.27 |
| High: | $39.68 |
| Low: | $36.85 |
| Volume: | 3,827,088 |
| Date: | 2026-08-20 |
| Open: | $37.3 |
| Close: | $36.5625 |
| High: | $38.3 |
| Low: | $36.05 |
| Volume: | 3,544,031 |
| Date: | 2026-08-19 |
| Open: | $35.08 |
| Close: | $36.8 |
| High: | $37.5899 |
| Low: | $35.04 |
| Volume: | 4,983,314 |
| Date: | 2026-08-18 |
| Open: | $34.33 |
| Close: | $35.48 |
| High: | $36.315 |
| Low: | $34.3 |
| Volume: | 3,204,621 |
| Date: | 2026-08-17 |
| Open: | $32.16 |
| Close: | $35.535 |
| High: | $35.815 |
| Low: | $31.45 |
| Volume: | 7,223,048 |
| Date: | 2026-08-14 |
| Open: | $32.12 |
| Close: | $31.4 |
| High: | $33.15 |
| Low: | $30.585 |
| Volume: | 3,570,867 |
| Date: | 2026-08-13 |
| Open: | $32.13 |
| Close: | $31.755 |
| High: | $33.7798 |
| Low: | $29.91 |
| Volume: | 8,634,380 |
| Date: | 2026-08-12 |
| Open: | $28.82 |
| Close: | $30.67 |
| High: | $30.74 |
| Low: | $28.125 |
| Volume: | 5,537,190 |
| Date: | 2026-08-11 |
| Open: | $29.15 |
| Close: | $27.855 |
| High: | $29.59 |
| Low: | $27.6803 |
| Volume: | 1,862,539 |
| Date: | 2026-08-10 |
| Open: | $28.58 |
| Close: | $28.68 |
| High: | $28.8 |
| Low: | $27.55 |
| Volume: | 2,099,325 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.