stockNASDAQ: FIGR • 6 Months Updates
Figure Technology Solutions Inc. (FIGR) 6 Months
Showing Closing Date Range from May 1 to Oct 28, 2026.
Price & Performance Trajectory
Figure Technology Solutions Inc.NASDAQ: FIGR
Latest Close
$23.33
6 Months Updates Trajectory
Showing Closing Date Range from May 1 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFIGR session performance
✓ Latest Close USD
$23.33
Latest session close
$-13.12vs period start
Period Return % % GAIN
-35.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.67 / $21.82
Period range envelope
$22.85channel spread
Total Volume SHARES
527.91M
Period turnover
Avg: 4.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $23.33 | +2.15% | $23.36 | $22.15 | 5.04M |
| Oct 27, 2026 | $22.84 | +4.24% | $22.88 | $21.88 | 5.26M |
| Oct 26, 2026 | $21.91 | -5.52% | $23.10 | $21.82 | 5.76M |
| Oct 23, 2026 | $23.19 | -3.54% | $24.16 | $22.60 | 6.02M |
| Oct 22, 2026 | $24.04 | -5.21% | $25.32 | $23.87 | 4.57M |
| 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 |
Page 1 of 9