Figure Technology Solutions Stock Price History
NASDAQ: FIGRFinanceFinance: Consumer ServicesUSD
28.54+0.94 (+3.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIGR price history at a glance
The price history for Figure Technology Solutions (FIGR) on this page begins on September 8, 2025, when the stock closed at $32.50; it most recently closed at $28.54 on October 5, 2026. The highest price in this record is $78.00, reached on January 19, 2026; the latest close is 63.4% below that peak. In the last 12 months alone, FIGR has lost 40.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $78.00
- Date of high
- Jan 19, 2026
- Low since 2025
- $24.11
- Date of low
- Aug 3, 2026
- 52-week high
- $78.00
- 52-week low
- $24.11
- IPO year
- 2025
- Last close
- $28.54
FIGR returns
1 week
+0.04%
1 month
-25.13%
3 months
-10.25%
6 months
-16.26%
Year to date
-30.12%
1 year
-40.58%
FIGR price return, excluding dividends.
FIGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.54 | -34.75% |
| 2025* | 43.74 | +34.58% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FIGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.00 | 28.80 | 27.03 | 28.54 | +3.41% | |
| 27.17 | 28.22 | 26.79 | 27.60 | -0.29% | |
| 27.61 | 28.70 | 27.41 | 27.68 | +1.21% | |
| 28.29 | 28.43 | 27.32 | 27.35 | -2.11% | |
| 28.45 | 28.62 | 27.58 | 27.94 | -2.07% | |
| 29.32 | 29.92 | 28.42 | 28.53 | -0.04% | |
| 28.85 | 29.00 | 27.51 | 28.54 | -1.07% | |
| 30.16 | 30.23 | 28.76 | 28.85 | -1.54% | |
| 30.31 | 30.34 | 28.50 | 29.30 | -0.10% | |
| 31.20 | 31.56 | 29.31 | 29.33 | -8.06% | |
| 32.55 | 33.25 | 31.44 | 31.90 | -2.33% | |
| 34.24 | 34.51 | 31.96 | 32.66 | -5.77% | |
| 36.62 | 36.83 | 34.54 | 34.66 | -6.60% | |
| 35.29 | 37.45 | 35.10 | 37.11 | +5.16% | |
| 37.41 | 37.46 | 35.00 | 35.29 | -0.56% | |
| 34.44 | 36.55 | 34.30 | 35.49 | +5.28% | |
| 33.94 | 34.47 | 32.92 | 33.71 | +1.26% | |
| 33.74 | 34.39 | 32.38 | 33.29 | +0.03% | |
| 34.92 | 35.65 | 32.72 | 33.28 | -6.65% | |
| 33.74 | 36.52 | 33.72 | 35.65 | +2.24% | |
| 37.05 | 38.97 | 34.80 | 34.87 | -4.65% | |
| 36.56 | 37.70 | 36.13 | 36.57 | -4.07% | |
| 40.00 | 40.60 | 37.84 | 38.12 | -0.38% | |
| 36.12 | 38.44 | 35.45 | 38.27 | +6.41% | |
| 35.49 | 36.29 | 34.70 | 35.96 | -0.69% | |
| 33.68 | 36.96 | 33.00 | 36.21 | +9.10% | |
| 33.31 | 34.39 | 32.20 | 33.19 | -1.51% | |
| 35.46 | 36.93 | 33.66 | 33.70 | -8.15% | |
| 35.77 | 37.03 | 34.63 | 36.69 | +1.78% | |
| 37.49 | 38.00 | 35.87 | 36.05 | -5.18% | |
| 37.42 | 38.08 | 36.11 | 38.02 | +2.54% | |
| 40.50 | 40.50 | 37.04 | 37.08 | -9.87% | |
| 39.10 | 41.50 | 38.38 | 41.14 | +6.47% | |
| 38.77 | 39.58 | 38.05 | 38.64 | -1.18% | |
| 37.01 | 39.68 | 36.85 | 39.10 | +8.43% | |
| 37.30 | 38.30 | 35.94 | 36.06 | -2.14% | |
| 35.08 | 37.59 | 35.04 | 36.85 | +3.74% | |
| 34.33 | 36.32 | 34.30 | 35.52 | -0.66% | |
| 32.16 | 35.82 | 31.45 | 35.76 | +13.76% | |
| 32.12 | 33.15 | 30.59 | 31.43 | -1.41% | |
| 32.13 | 33.78 | 29.91 | 31.88 | +3.91% | |
| 28.82 | 30.83 | 28.13 | 30.68 | +10.20% | |
| 29.15 | 29.59 | 27.68 | 27.84 | -3.40% | |
| 28.58 | 28.89 | 27.55 | 28.82 | +0.70% | |
| 29.10 | 29.92 | 28.12 | 28.62 | +0.07% | |
| 28.15 | 28.89 | 27.90 | 28.60 | -0.45% | |
| 28.09 | 29.26 | 27.54 | 28.73 | +3.94% | |
| 27.60 | 28.57 | 27.00 | 27.64 | +2.83% | |
| 24.88 | 27.08 | 24.11 | 26.88 | +7.91% | |
| 26.00 | 26.06 | 24.28 | 24.91 | -3.49% | |
| 25.94 | 26.20 | 25.08 | 25.81 | +3.36% | |
| 27.39 | 27.46 | 24.90 | 24.97 | -9.36% | |
| 27.91 | 28.26 | 26.70 | 27.55 | -4.44% | |
| 28.18 | 29.70 | 28.02 | 28.83 | +4.49% | |
| 29.24 | 29.72 | 27.20 | 27.59 | -5.64% | |
| 29.81 | 30.07 | 28.40 | 29.24 | -2.66% | |
| 31.12 | 31.57 | 30.00 | 30.04 | -4.60% | |
| 30.75 | 33.49 | 30.70 | 31.49 | +3.52% | |
| 28.96 | 30.70 | 28.20 | 30.42 | +5.01% | |
| 29.34 | 30.38 | 28.62 | 28.97 | -6.15% | |
| 30.26 | 31.44 | 29.60 | 30.87 | -0.19% | |
| 29.96 | 31.30 | 29.04 | 30.93 | +3.24% | |
| 30.08 | 30.89 | 29.30 | 29.96 | +0.74% | |
| 31.48 | 31.48 | 29.23 | 29.74 | -6.48% | |
| 32.98 | 33.57 | 31.37 | 31.80 | -3.02% | |
| 30.69 | 33.20 | 30.40 | 32.79 | +6.98% | |
| 30.71 | 32.30 | 30.29 | 30.65 | -1.27% | |
| 33.91 | 34.16 | 30.87 | 31.05 | -9.78% | |
| 34.06 | 35.20 | 33.20 | 34.41 | +1.47% | |
| 32.67 | 34.85 | 32.00 | 33.91 | +3.80% | |
| 30.62 | 34.10 | 30.40 | 32.67 | +6.38% | |
| 27.38 | 30.92 | 27.33 | 30.71 | +13.45% | |
| 27.25 | 27.51 | 25.45 | 27.07 | +0.78% | |
| 26.50 | 27.34 | 26.22 | 26.86 | -0.19% | |
| 27.74 | 28.05 | 26.43 | 26.91 | -1.79% | |
| 27.87 | 29.09 | 26.83 | 27.40 | -2.07% | |
| 28.20 | 29.25 | 27.76 | 27.98 | -3.82% | |
| 28.00 | 31.12 | 27.53 | 29.09 | +1.89% | |
| 27.42 | 28.71 | 27.00 | 28.55 | +4.20% | |
| 29.41 | 29.50 | 27.09 | 27.40 | -7.59% | |
| 28.99 | 30.48 | 28.90 | 29.65 | +2.28% | |
| 29.39 | 30.17 | 28.93 | 28.99 | +3.80% | |
| 28.72 | 28.84 | 26.55 | 27.93 | -0.78% | |
| 28.09 | 28.53 | 27.03 | 28.15 | +0.29% | |
| 28.09 | 30.11 | 27.54 | 28.07 | -0.74% | |
| 27.78 | 28.61 | 27.10 | 28.28 | +1.51% | |
| 28.73 | 28.80 | 27.50 | 27.86 | -2.21% | |
| 30.53 | 30.86 | 28.07 | 28.49 | -9.04% | |
| 30.59 | 31.86 | 30.10 | 31.32 | +1.10% | |
| 31.67 | 32.29 | 30.91 | 30.98 | -3.46% | |
| 33.18 | 33.62 | 31.77 | 32.09 | -3.95% | |
| 36.30 | 36.39 | 33.39 | 33.41 | -5.49% | |
| 34.75 | 36.26 | 34.37 | 35.35 | +1.79% | |
| 34.03 | 35.13 | 32.78 | 34.73 | +1.88% | |
| 34.91 | 35.21 | 33.73 | 34.09 | -3.21% | |
| 34.47 | 36.91 | 34.07 | 35.22 | +3.74% | |
| 34.53 | 35.05 | 33.58 | 33.95 | -1.25% | |
| 36.40 | 37.28 | 33.51 | 34.38 | -5.55% | |
| 36.79 | 37.10 | 35.23 | 36.40 | +0.47% | |
| 38.45 | 38.45 | 35.41 | 36.23 | -6.09% | |
| 42.76 | 42.82 | 38.43 | 38.58 | -10.86% | |
| 42.04 | 44.67 | 41.50 | 43.28 | +0.14% | |
| 40.00 | 44.66 | 38.86 | 43.22 | +6.69% | |
| 38.29 | 40.94 | 35.13 | 40.51 | +2.56% | |
| 38.26 | 41.92 | 36.67 | 39.50 | +1.36% | |
| 37.60 | 39.43 | 36.36 | 38.97 | +3.56% | |
| 37.51 | 37.85 | 36.57 | 37.63 | +0.32% | |
| 37.63 | 37.75 | 36.30 | 37.51 | -1.29% | |
| 37.25 | 38.14 | 36.79 | 38.00 | +1.88% | |
| 37.00 | 39.00 | 36.61 | 37.30 | +3.50% | |
| 36.50 | 37.33 | 35.66 | 36.04 | -1.12% | |
| 35.12 | 36.82 | 34.56 | 36.45 | +3.85% | |
| 33.05 | 35.22 | 32.29 | 35.10 | +5.50% | |
| 33.87 | 33.87 | 31.33 | 33.27 | -3.17% | |
| 32.08 | 34.46 | 31.66 | 34.36 | +4.41% | |
| 31.81 | 33.78 | 31.80 | 32.91 | +2.36% | |
| 32.51 | 32.75 | 31.81 | 32.15 | -0.22% | |
| 34.77 | 35.04 | 31.51 | 32.22 | -9.67% | |
| 35.44 | 37.41 | 35.15 | 35.67 | +1.91% | |
| 36.32 | 36.44 | 34.93 | 35.00 | -3.58% | |
| 36.01 | 37.31 | 35.50 | 36.30 | -1.01% | |
| 35.97 | 37.50 | 35.74 | 36.67 | +2.63% | |
| 36.03 | 36.96 | 34.67 | 35.73 | +0.31% | |
| 35.48 | 36.44 | 33.52 | 35.62 | +1.28% | |
| 36.50 | 36.98 | 34.89 | 35.17 | -2.22% | |
| 33.21 | 36.11 | 33.21 | 35.97 | +5.55% | |
| 33.34 | 34.50 | 33.12 | 34.08 | +3.15% | |
| 33.82 | 34.84 | 33.02 | 33.04 | -3.79% | |
| 33.03 | 34.41 | 32.74 | 34.34 | +11.60% | |
| 31.50 | 31.78 | 29.89 | 30.77 | -4.74% | |
| 34.06 | 34.64 | 31.20 | 32.30 | -6.40% | |
| 32.35 | 34.54 | 31.01 | 34.51 | +4.93% | |
| 34.00 | 34.93 | 32.75 | 32.89 | -3.12% | |
| 31.35 | 34.33 | 31.18 | 33.95 | +10.55% | |
| 30.93 | 31.77 | 30.32 | 30.71 | -0.94% | |
| 31.32 | 32.15 | 30.50 | 31.00 | -2.94% | |
| 31.62 | 32.73 | 31.31 | 31.94 | +2.34% | |
| 33.98 | 34.70 | 31.18 | 31.21 | -6.14% | |
| 33.24 | 34.36 | 31.88 | 33.25 | +0.12% | |
| 33.26 | 34.43 | 32.35 | 33.21 | -3.15% | |
| 32.93 | 34.67 | 32.32 | 34.29 | +3.66% | |
| 32.00 | 33.18 | 30.82 | 33.08 | -1.78% | |
| 33.67 | 34.23 | 32.79 | 33.68 | -2.09% | |
| 34.95 | 36.06 | 34.01 | 34.40 | -2.99% | |
| 35.82 | 37.33 | 35.09 | 35.46 | +1.11% | |
| 36.75 | 37.65 | 34.71 | 35.07 | -2.96% | |
| 37.00 | 38.77 | 35.75 | 36.14 | -5.09% | |
| 39.30 | 42.27 | 36.95 | 38.08 | -3.81% | |
| 33.94 | 39.80 | 32.73 | 39.59 | +21.29% | |
| 29.80 | 33.29 | 28.95 | 32.64 | +7.09% | |
| 30.22 | 31.14 | 29.67 | 30.48 | -3.24% | |
| 30.73 | 32.43 | 29.70 | 31.50 | +3.31% | |
| 29.94 | 32.23 | 29.76 | 30.49 | +7.10% | |
| 28.52 | 29.11 | 27.25 | 28.47 | -4.21% | |
| 25.50 | 31.16 | 25.01 | 29.72 | +17.56% | |
| 30.89 | 31.50 | 25.09 | 25.28 | -25.73% | |
| 34.10 | 35.25 | 32.82 | 34.04 | -1.79% | |
| 30.56 | 35.28 | 30.12 | 34.66 | +16.50% | |
| 29.95 | 30.38 | 28.68 | 29.75 | -1.54% | |
| 29.00 | 30.39 | 28.37 | 30.22 | +3.76% | |
| 32.30 | 32.94 | 29.02 | 29.12 | -11.57% | |
| 35.84 | 35.84 | 32.01 | 32.93 | -7.24% | |
| 34.71 | 37.96 | 34.52 | 35.50 | -3.82% | |
| 34.80 | 38.46 | 34.74 | 36.91 | +4.59% | |
| 34.53 | 36.66 | 32.60 | 35.29 | +3.57% | |
| 36.04 | 36.74 | 34.00 | 34.08 | -3.77% | |
| 40.35 | 40.46 | 34.75 | 35.41 | -8.90% | |
| 40.98 | 41.28 | 38.71 | 38.87 | -3.93% | |
| 41.16 | 41.63 | 39.53 | 40.46 | -1.96% | |
| 41.93 | 43.72 | 41.00 | 41.27 | +3.33% | |
| 40.60 | 43.27 | 39.30 | 39.94 | -7.01% | |
| 44.50 | 44.52 | 39.47 | 42.95 | -3.57% | |
| 52.75 | 52.75 | 42.77 | 44.54 | -14.85% | |
| 55.00 | 56.88 | 51.42 | 52.31 | -8.03% | |
| 59.25 | 61.99 | 55.50 | 56.88 | -5.94% | |
| 68.22 | 68.28 | 57.70 | 60.47 | -10.96% | |
| 63.34 | 68.11 | 61.96 | 67.92 | +8.18% | |
| 65.00 | 66.49 | 61.51 | 62.78 | -1.58% | |
| 62.81 | 65.31 | 59.63 | 63.79 | +1.56% | |
| 64.86 | 66.24 | 60.50 | 62.81 | -3.19% | |
| 69.89 | 70.49 | 62.51 | 64.88 | -5.60% | |
| 71.42 | 72.39 | 66.00 | 68.73 | -4.25% | |
| 70.68 | 78.00 | 70.38 | 71.78 | -2.88% | |
| 67.25 | 76.57 | 67.00 | 73.91 | +13.78% | |
| 55.82 | 64.98 | 55.82 | 64.96 | +16.37% | |
| 56.91 | 59.94 | 54.68 | 55.82 | -0.82% | |
| 54.20 | 56.51 | 52.98 | 56.28 | +7.75% | |
| 57.49 | 58.67 | 49.10 | 52.23 | -10.07% | |
| 58.55 | 59.40 | 56.21 | 58.08 | -0.55% | |
| 55.17 | 58.78 | 52.50 | 58.40 | +6.78% | |
| 55.59 | 57.50 | 54.40 | 54.69 | -2.36% | |
| 52.23 | 56.88 | 52.10 | 56.01 | +5.24% | |
| 44.91 | 53.53 | 44.70 | 53.22 | +21.67% | |
| 41.74 | 44.07 | 41.48 | 43.74 | +7.10% | |
| 41.59 | 41.98 | 40.30 | 40.84 | -2.02% | |
| 42.79 | 42.79 | 41.48 | 41.68 | -2.32% | |
| 43.12 | 43.93 | 42.05 | 42.67 | -3.13% | |
| 45.41 | 45.45 | 43.66 | 44.05 | -2.63% | |
| 44.90 | 45.40 | 44.39 | 45.24 | +1.28% | |
| 44.55 | 45.18 | 42.92 | 44.67 | -1.19% | |
| 42.50 | 45.37 | 42.41 | 45.21 | +7.11% | |
| 39.85 | 42.68 | 39.75 | 42.21 | +6.16% | |
| 38.63 | 40.69 | 38.63 | 39.76 | +6.62% | |
| 38.98 | 40.37 | 37.19 | 37.29 | -3.62% | |
| 38.02 | 38.85 | 37.33 | 38.69 | +1.60% | |
| 40.66 | 41.30 | 37.68 | 38.08 | -7.48% | |
| 42.23 | 42.78 | 39.73 | 41.16 | -2.12% | |
| 39.53 | 42.85 | 38.74 | 42.05 | +5.79% | |
| 40.66 | 40.90 | 38.01 | 39.75 | -2.02% | |
| 40.14 | 41.40 | 39.95 | 40.57 | -0.42% | |
| 39.40 | 41.17 | 39.12 | 40.74 | +4.46% | |
| 38.77 | 39.49 | 37.60 | 39.00 | -0.05% | |
| 35.40 | 39.70 | 35.33 | 39.02 | +10.29% | |
| 35.22 | 35.95 | 34.38 | 35.38 | +0.31% | |
| 35.24 | 36.11 | 34.20 | 35.27 | +0.54% | |
| 34.88 | 35.46 | 33.90 | 35.08 | -3.20% | |
| 35.86 | 37.25 | 35.31 | 36.24 | +2.63% | |
| 33.75 | 35.33 | 32.91 | 35.31 | +4.65% | |
| 35.11 | 35.34 | 32.93 | 33.74 | -5.68% | |
| 35.50 | 36.32 | 34.60 | 35.77 | +2.79% | |
| 34.99 | 35.34 | 32.80 | 34.80 | -2.27% | |
| 38.55 | 39.37 | 34.70 | 35.61 | -4.27% | |
| 39.29 | 39.48 | 36.03 | 37.20 | -5.08% | |
| 40.01 | 41.90 | 37.78 | 39.19 | -7.22% | |
| 42.36 | 46.46 | 41.87 | 42.24 | +4.97% | |
| 35.50 | 43.62 | 35.47 | 40.24 | +16.33% | |
| 36.25 | 36.72 | 33.86 | 34.59 | -7.29% | |
| 36.40 | 37.59 | 34.83 | 37.31 | +3.15% | |
| 37.02 | 37.64 | 34.90 | 36.17 | -3.80% | |
| 37.34 | 38.65 | 36.32 | 37.60 | +2.84% | |
| 34.65 | 37.01 | 33.55 | 36.56 | +2.44% | |
| 38.81 | 39.09 | 34.89 | 35.69 | -7.74% | |
| 38.27 | 39.53 | 37.56 | 38.69 | +1.08% | |
| 39.58 | 40.11 | 37.65 | 38.27 | -8.53% | |
| 39.34 | 41.96 | 39.15 | 41.84 | +5.66% | |
| 41.00 | 41.14 | 38.84 | 39.60 | -2.61% | |
| 41.76 | 41.85 | 37.80 | 40.66 | -4.46% | |
| 43.60 | 44.31 | 42.39 | 42.56 | -1.62% | |
| 42.25 | 44.98 | 41.77 | 43.26 | +3.62% | |
| 41.14 | 43.00 | 40.50 | 41.75 | +4.45% | |
| 41.00 | 41.58 | 39.92 | 39.97 | -0.15% | |
| 38.49 | 40.49 | 38.29 | 40.03 | +5.20% | |
| 39.01 | 39.69 | 37.57 | 38.05 | -3.03% | |
| 40.40 | 40.98 | 39.21 | 39.24 | -3.56% | |
| 39.89 | 42.15 | 39.39 | 40.69 | +5.80% | |
| 39.50 | 40.32 | 37.28 | 38.46 | -4.94% | |
| 44.34 | 44.56 | 39.80 | 40.46 | -9.32% | |
| 46.02 | 46.10 | 42.63 | 44.62 | +0.18% | |
| 41.89 | 45.85 | 40.51 | 44.54 | +1.23% | |
| 43.76 | 44.88 | 41.50 | 44.00 | +4.14% | |
| 48.03 | 48.50 | 42.04 | 42.25 | -12.03% | |
| 49.00 | 49.50 | 46.01 | 48.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIGR chart for longer ranges.