stockNASDAQ: FIGR • 3 Months Updates
Figure Technology Solutions Inc. (FIGR) 3 Months
Showing Closing Date Range from Jul 11 to Oct 9, 2026.
Price & Performance Trajectory
Figure Technology Solutions Inc.NASDAQ: FIGR
Latest Close
$28.54
3 Months Updates Trajectory
Showing Closing Date Range from Jul 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
$-1.2vs period start
Period Return % % GAIN
-4.03%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.5 / $24.11
Period range envelope
$17.39channel spread
Total Volume SHARES
267.71M
Period turnover
Avg: 4.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(63 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 5