stockNASDAQ: FIGR • 28 Days Updates
Figure Technology Solutions Inc. (FIGR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Figure Technology Solutions (FIGR) delivers technology solutions to the market, trading on Nasdaq Stocks. Shares last closed at $28.54, moving +0.04% over the past week and -18.15% across 28 days. Longer term, the stock is -4.03% over 3 months, -20.66% over 6 months, and -40.58% over 12 months. Related technology companies CIRC (Circle8 Group) (-11.27%), APPS (Digital Turbine) (-11.69%), MXL (MaxLinear) (+28.95%), INVA (Innoviva) (+2.66%), and ACIW (ACI Worldwide) (-2.34%) moved over the same 28-day stretch, for comparison.
Price & Performance Trajectory
Figure Technology Solutions Inc.NASDAQ: FIGR
Latest Close
$28.54
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIGR session performance
✓ Latest Close USD
$28.54
Latest session close
$-6.33vs period start
Period Return % % GAIN
-18.15%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$38.97 / $26.79
Period range envelope
$12.18channel spread
Total Volume SHARES
96.52M
Period turnover
Avg: 4.83M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $28.54 | +3.41% | $28.80 | $27.03 | 4.73M |
| Oct 08, 2026 | $27.60 | -0.29% | $28.22 | $26.79 | 4.70M |
| Oct 07, 2026 | $27.68 | +1.21% | $28.70 | $27.41 | 4.03M |
| Oct 06, 2026 | $27.35 | -2.11% | $28.43 | $27.32 | 3.02M |
| Oct 05, 2026 | $27.94 | -2.07% | $28.62 | $27.58 | 4.32M |
| Oct 02, 2026 | $28.53 | -0.04% | $29.92 | $28.42 | 4.96M |
| Oct 01, 2026 | $28.54 | -1.07% | $29.00 | $27.51 | 4.96M |
| Sep 30, 2026 | $28.85 | -1.54% | $30.23 | $28.76 | 6.04M |
| Sep 29, 2026 | $29.30 | -0.10% | $30.34 | $28.50 | 4.66M |
| Sep 28, 2026 | $29.33 | -8.06% | $31.56 | $29.31 | 6.21M |
| Sep 25, 2026 | $31.90 | -2.33% | $33.25 | $31.44 | 4.99M |
| Sep 24, 2026 | $32.66 | -5.77% | $34.51 | $31.96 | 5.29M |
| Sep 23, 2026 | $34.66 | -1.79% | $36.83 | $34.54 | 2.76M |
| Sep 21, 2026 | $35.29 | -0.56% | $37.46 | $35.00 | 3.98M |
| Sep 18, 2026 | $35.49 | +5.28% | $36.55 | $34.30 | 13.80M |
Page 1 of 2