Figure Technology Solutions, Inc. - Class A Common Stock (FIGR)

Last Price34.80

Change-0.81 (-2.27%)

NASDAQ · Last Trade: Nov 21st, 5:24 PM EST

Historical Prices For Figure Technology Solutions, Inc. - Class A Common Stock (FIGR)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	38.55	39.37	34.70	35.61	3,157,789	35.61
11/19/2025	39.29	39.40	36.03	37.20	1,913,565	37.20
11/18/2025	40.01	41.90	37.78	39.19	4,366,653	39.19
11/17/2025	42.36	46.46	41.87	42.24	4,752,399	42.24
11/14/2025	35.50	43.62	35.47	40.24	5,207,786	40.24
11/13/2025	36.25	36.72	33.86	34.59	2,601,896	34.59
11/12/2025	36.40	37.59	34.83	37.31	1,876,760	37.31
11/11/2025	37.02	37.64	34.90	36.17	1,185,928	36.17
11/10/2025	37.34	38.65	36.31	37.60	847,116	37.60
11/07/2025	34.65	37.01	33.55	36.56	1,004,123	36.56
11/06/2025	38.81	39.09	34.89	35.69	1,762,639	35.69
11/05/2025	38.27	39.53	37.56	38.69	786,436	38.69
11/04/2025	39.58	40.11	37.65	38.27	1,522,992	38.27
11/03/2025	39.34	41.95	39.15	41.84	1,370,898	41.84
10/31/2025	41.00	41.14	38.84	39.60	1,490,301	39.60
10/30/2025	41.76	41.85	37.80	40.66	2,333,592	40.66
10/29/2025	43.60	44.31	42.39	42.56	1,226,440	42.56
10/28/2025	42.25	44.98	41.77	43.26	1,796,299	43.26
10/27/2025	41.14	43.00	40.50	41.75	1,653,038	41.75
10/24/2025	41.00	41.58	39.92	39.97	1,279,959	39.97
10/23/2025	38.49	40.49	38.28	40.03	1,283,396	40.03
10/22/2025	39.01	39.69	37.57	38.05	1,678,867	38.05
10/21/2025	40.40	40.98	39.21	39.24	908,079	39.24
10/20/2025	39.88	42.15	39.39	40.69	1,524,482	40.69
10/17/2025	39.50	40.32	37.27	38.46	2,408,939	38.46
10/16/2025	44.34	44.55	39.80	40.46	2,885,408	40.46
10/15/2025	46.02	46.10	42.63	44.62	2,200,124	44.62
10/14/2025	41.89	45.85	40.51	44.54	1,869,688	44.54
10/13/2025	43.76	44.88	41.50	44.00	2,840,740	44.00
10/10/2025	48.03	48.50	42.04	42.25	4,240,461	42.25
10/09/2025	49.00	49.50	46.01	48.03	2,612,416	48.03
10/08/2025	45.85	49.25	43.60	49.17	3,972,122	49.17
10/07/2025	44.00	49.45	43.10	44.23	6,912,421	44.23
10/06/2025	41.02	44.49	41.02	43.59	2,809,520	43.59
10/03/2025	41.20	42.50	39.55	40.30	2,596,304	40.30
10/02/2025	37.90	41.72	37.38	41.28	3,804,372	41.28