stockNASDAQ: FIGR • 12 Months Updates
Figure Technology Solutions Inc. (FIGR) 12 Months
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.
Price & Performance Trajectory
Figure Technology Solutions Inc.NASDAQ: FIGR
Latest Close
$25.36
12 Months Updates Trajectory
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIGR session performance
✓ Latest Close USD
$25.36
Latest session close
$-13.88vs period start
Period Return % % GAIN
-35.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$78 / $24.1
Period range envelope
$53.90channel spread
Total Volume SHARES
1.03B
Period turnover
Avg: 4.11M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $25.36 | -1.40% | $26.74 | $25.33 | 4.38M |
| Oct 20, 2026 | $25.72 | +0.08% | $27.29 | $25.12 | 3.30M |
| Oct 19, 2026 | $25.70 | -5.27% | $27.68 | $25.40 | 4.04M |
| Oct 16, 2026 | $27.13 | -1.95% | $28.77 | $26.92 | 4.73M |
| Oct 15, 2026 | $27.67 | +10.46% | $27.70 | $24.10 | 5.06M |
| Oct 14, 2026 | $25.05 | -8.07% | $26.60 | $24.71 | 6.06M |
| Oct 13, 2026 | $27.25 | -4.25% | $28.31 | $26.73 | 5.03M |
| Oct 12, 2026 | $28.46 | -0.28% | $28.98 | $28.05 | 3.84M |
| Oct 09, 2026 | $28.54 | +3.41% | $28.84 | $27.03 | 4.73M |
| Oct 08, 2026 | $27.60 | -0.29% | $28.22 | $26.79 | 4.76M |
| 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 |
Page 1 of 17