FIGX Capital Acquisition Stock Price History

NASDAQ: FIGXFinanceBlank ChecksUSD

10.35+0.03 (+0.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FIGX price history at a glance

The price history for FIGX Capital Acquisition (FIGX) on this page begins on August 18, 2025, when the stock closed at $9.99; it most recently closed at $10.35 on October 5, 2026. The highest price in this record is $10.38, reached on September 14, 2026, and the stock is trading near that level today. In the last 12 months alone, FIGX has gained 3.5%.

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: $10.38
Date of high: Sep 14, 2026
Low since 2025: $9.95
Date of low: Aug 18, 2025
52-week high: $10.38
52-week low: $10.00
IPO year: 2025
Last close: $10.35

FIGX returns

1 week

+0.29%

1 month

+0.19%

3 months

+1.27%

6 months

+1.67%

Year to date

+2.88%

1 year

+3.50%

FIGX price return, excluding dividends.

FIGX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.07	10.35	10.38	10.06	+2.88%
2025*	9.99	10.06	10.15	9.95	+0.70%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

FIGX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.35	10.35	10.35	10.35	+0.29%	7.00K
Oct 6, 2026	10.32	10.32	10.32	10.32	0.00%	2.90K
Oct 5, 2026	10.32	10.32	10.32	10.32	0.00%	0
Oct 2, 2026	10.32	10.32	10.32	10.32	0.00%	0
Oct 1, 2026	10.32	10.32	10.32	10.32	0.00%	0
Sep 30, 2026	10.34	10.34	10.32	10.32	-0.10%	50.10K
Sep 29, 2026	10.33	10.33	10.33	10.33	0.00%	0
Sep 28, 2026	10.33	10.33	10.33	10.33	0.00%	0
Sep 25, 2026	10.33	10.33	10.33	10.33	0.00%	0
Sep 24, 2026	10.33	10.33	10.33	10.33	0.00%	0
Sep 23, 2026	10.33	10.33	10.33	10.33	+0.10%	700
Sep 22, 2026	10.32	10.32	10.32	10.32	0.00%	243.10K
Sep 21, 2026	10.33	10.33	10.32	10.32	0.00%	900
Sep 18, 2026	10.32	10.32	10.32	10.32	-0.01%	222.50K
Sep 17, 2026	10.32	10.32	10.32	10.32	0.00%	0
Sep 16, 2026	10.32	10.32	10.32	10.32	-0.09%	25.30K
Sep 15, 2026	10.33	10.33	10.33	10.33	0.00%	700
Sep 14, 2026	10.38	10.38	10.33	10.33	+0.10%	1.10K
Sep 11, 2026	10.32	10.32	10.32	10.32	0.00%	36.70K
Sep 10, 2026	10.32	10.32	10.32	10.32	-0.10%	2.00K
Sep 9, 2026	10.33	10.33	10.33	10.33	0.00%	0
Sep 8, 2026	10.32	10.33	10.32	10.33	+0.10%	1.30K
Sep 4, 2026	10.32	10.32	10.32	10.32	0.00%	400
Sep 3, 2026	10.32	10.32	10.32	10.32	0.00%	0
Sep 2, 2026	10.32	10.32	10.32	10.32	0.00%	0
Sep 1, 2026	10.32	10.32	10.32	10.32	-0.10%	23.10K
Aug 31, 2026	10.32	10.33	10.32	10.33	+0.05%	13.80K
Aug 28, 2026	10.33	10.33	10.33	10.33	0.00%	0
Aug 27, 2026	10.31	10.33	10.31	10.33	+0.10%	25.10K
Aug 26, 2026	10.32	10.32	10.32	10.32	0.00%	0
Aug 25, 2026	10.32	10.32	10.32	10.32	-0.43%	100
Aug 24, 2026	10.36	10.36	10.36	10.36	0.00%	0
Aug 21, 2026	10.36	10.36	10.36	10.36	0.00%	0
Aug 20, 2026	10.30	10.36	10.30	10.36	+0.58%	4.70K
Aug 19, 2026	10.29	10.30	10.29	10.30	0.00%	8.20K
Aug 18, 2026	10.30	10.30	10.30	10.30	0.00%	3.00K
Aug 17, 2026	10.29	10.30	10.29	10.30	+0.10%	3.90K
Aug 14, 2026	10.29	10.29	10.29	10.29	+0.10%	500
Aug 13, 2026	10.28	10.28	10.28	10.28	-0.09%	400
Aug 12, 2026	10.28	10.29	10.28	10.29	+0.19%	300
Aug 11, 2026	10.27	10.27	10.27	10.27	0.00%	0
Aug 10, 2026	10.27	10.27	10.27	10.27	-0.10%	1.10K
Aug 7, 2026	10.27	10.28	10.27	10.28	+0.10%	7.00K
Aug 6, 2026	10.27	10.27	10.27	10.27	0.00%	0
Aug 5, 2026	10.27	10.27	10.27	10.27	0.00%	5.00K
Aug 4, 2026	10.27	10.27	10.25	10.27	+0.05%	17.80K
Aug 3, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jul 31, 2026	10.25	10.27	10.25	10.27	+0.15%	50.70K
Jul 30, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 29, 2026	10.25	10.25	10.25	10.25	0.00%	37.20K
Jul 28, 2026	10.25	10.25	10.25	10.25	0.00%	4.80K
Jul 27, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 24, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 23, 2026	10.25	10.25	10.25	10.25	0.00%	5.80K
Jul 22, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 21, 2026	10.25	10.25	10.25	10.25	+0.20%	203.00K
Jul 20, 2026	10.23	10.23	10.23	10.23	-0.20%	700
Jul 17, 2026	10.25	10.25	10.25	10.25	0.00%	700
Jul 16, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 15, 2026	10.25	10.25	10.25	10.25	+0.29%	2.30K
Jul 14, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jul 13, 2026	10.23	10.23	10.22	10.22	0.00%	100.50K
Jul 10, 2026	10.23	10.23	10.22	10.22	-0.10%	600
Jul 9, 2026	10.23	10.23	10.22	10.23	-0.39%	2.20K
Jul 8, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jul 7, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jul 6, 2026	10.27	10.27	10.27	10.27	0.00%	0
Jul 2, 2026	10.27	10.28	10.27	10.27	+0.49%	24.60K
Jul 1, 2026	10.22	10.22	10.22	10.22	-0.10%	20.40K
Jun 30, 2026	10.27	10.27	10.23	10.23	+0.10%	26.20K
Jun 29, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 26, 2026	10.22	10.23	10.22	10.22	0.00%	28.20K
Jun 25, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 24, 2026	10.22	10.23	10.22	10.22	-0.20%	238.10K
Jun 23, 2026	10.24	10.24	10.24	10.24	+0.10%	200
Jun 22, 2026	10.23	10.23	10.22	10.23	-0.10%	35.70K
Jun 18, 2026	10.24	10.24	10.24	10.24	-0.58%	600
Jun 17, 2026	10.30	10.30	10.30	10.30	0.00%	0
Jun 16, 2026	10.30	10.30	10.30	10.30	+0.29%	600
Jun 15, 2026	10.29	10.29	10.27	10.27	+0.29%	17.80K
Jun 12, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 11, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jun 10, 2026	10.25	10.25	10.24	10.24	0.00%	174.70K
Jun 9, 2026	10.24	10.24	10.24	10.24	-0.10%	142.70K
Jun 8, 2026	10.25	10.25	10.25	10.25	+0.39%	3.80K
Jun 5, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 4, 2026	10.23	10.23	10.21	10.21	-0.20%	300.60K
Jun 3, 2026	10.23	10.23	10.23	10.23	-0.10%	900
Jun 2, 2026	10.24	10.24	10.24	10.24	0.00%	7.30K
Jun 1, 2026	10.24	10.24	10.24	10.24	+0.20%	5.20K
May 29, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 28, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 27, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 26, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 22, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 21, 2026	10.22	10.22	10.21	10.22	+0.20%	2.00K
May 20, 2026	10.20	10.20	10.20	10.20	0.00%	200.00K
May 19, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 18, 2026	10.22	10.22	10.19	10.20	0.00%	27.70K
May 15, 2026	10.20	10.20	10.20	10.20	+0.10%	5.70K
May 14, 2026	10.18	10.20	10.18	10.19	0.00%	159.40K
May 13, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 12, 2026	10.19	10.19	10.19	10.19	0.00%	68.70K
May 11, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 8, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 7, 2026	10.19	10.20	10.18	10.19	0.00%	86.50K
May 6, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 5, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 4, 2026	10.19	10.19	10.19	10.19	0.00%	0
May 1, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 30, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 29, 2026	10.19	10.19	10.19	10.19	-0.10%	8.50K
Apr 28, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 27, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 24, 2026	10.20	10.20	10.20	10.20	0.00%	1.60K
Apr 23, 2026	10.20	10.20	10.20	10.20	0.00%	1.20K
Apr 22, 2026	10.20	10.20	10.20	10.20	0.00%	0
Apr 21, 2026	10.19	10.20	10.19	10.20	+0.17%	1.70K
Apr 20, 2026	10.18	10.19	10.18	10.18	+0.33%	14.40K
Apr 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Apr 14, 2026	10.11	10.15	10.11	10.15	-0.39%	1.50K
Apr 13, 2026	10.14	10.19	10.14	10.19	+0.10%	500
Apr 10, 2026	10.18	10.18	10.18	10.18	+0.69%	100
Apr 9, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 8, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 7, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 6, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 2, 2026	10.11	10.11	10.11	10.11	+0.10%	49.50K
Apr 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 31, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 30, 2026	10.13	10.13	10.09	10.10	-0.30%	26.50K
Mar 27, 2026	10.11	10.13	10.11	10.13	-0.30%	800
Mar 26, 2026	10.16	10.16	10.16	10.16	0.00%	0
Mar 25, 2026	10.16	10.16	10.16	10.16	+0.10%	100
Mar 24, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 23, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 20, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 19, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 13, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 12, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 11, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 6, 2026	10.15	10.15	10.15	10.15	-0.10%	5.00K
Mar 5, 2026	10.15	10.16	10.15	10.16	+0.49%	10.10K
Mar 4, 2026	10.11	10.11	10.11	10.11	-0.39%	2.70K
Mar 3, 2026	10.15	10.15	10.15	10.15	0.00%	0
Mar 2, 2026	10.13	10.15	10.13	10.15	+0.20%	5.20K
Feb 27, 2026	10.13	10.13	10.13	10.13	0.00%	0
Feb 26, 2026	10.13	10.13	10.13	10.13	+0.05%	25.00K
Feb 25, 2026	10.13	10.13	10.13	10.13	0.00%	0
Feb 24, 2026	10.13	10.13	10.13	10.13	0.00%	0
Feb 23, 2026	10.13	10.13	10.13	10.13	+0.05%	2.60K
Feb 20, 2026	10.12	10.12	10.12	10.12	0.00%	0
Feb 19, 2026	10.12	10.13	10.12	10.12	0.00%	126.00K
Feb 18, 2026	10.12	10.12	10.12	10.12	0.00%	47.60K
Feb 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Feb 13, 2026	10.11	10.14	10.11	10.12	+0.20%	659.80K
Feb 12, 2026	10.10	10.11	10.10	10.10	0.00%	35.30K
Feb 11, 2026	10.13	10.13	10.10	10.10	-0.30%	73.80K
Feb 10, 2026	10.13	10.13	10.13	10.13	+0.10%	400
Feb 9, 2026	10.11	10.12	10.11	10.12	0.00%	500
Feb 6, 2026	10.13	10.15	10.11	10.12	-0.30%	5.70K
Feb 5, 2026	10.10	10.15	10.10	10.15	+0.50%	21.90K
Feb 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Feb 3, 2026	10.10	10.10	10.10	10.10	-0.49%	8.10K
Feb 2, 2026	10.10	10.15	10.10	10.15	+0.40%	31.80K
Jan 30, 2026	10.10	10.11	10.10	10.11	0.00%	2.50K
Jan 29, 2026	10.11	10.12	10.11	10.11	0.00%	10.40K
Jan 28, 2026	10.10	10.11	10.10	10.11	-0.10%	2.10K
Jan 27, 2026	10.10	10.12	10.10	10.12	+0.20%	30.10K
Jan 26, 2026	10.10	10.10	10.10	10.10	0.00%	2.70K
Jan 23, 2026	10.10	10.10	10.10	10.10	0.00%	6.40K
Jan 22, 2026	10.10	10.10	10.09	10.10	0.00%	3.40K
Jan 21, 2026	10.10	10.10	10.08	10.10	+0.25%	27.80K
Jan 20, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jan 16, 2026	10.08	10.08	10.08	10.08	-0.25%	3.10K
Jan 15, 2026	10.10	10.10	10.10	10.10	+0.15%	33.30K
Jan 14, 2026	10.08	10.09	10.08	10.09	+0.05%	77.00K
Jan 13, 2026	10.08	10.08	10.08	10.08	+0.10%	25.50K
Jan 12, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jan 9, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jan 8, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jan 7, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jan 6, 2026	10.07	10.07	10.07	10.07	+0.10%	81.40K
Jan 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jan 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Dec 31, 2025	10.06	10.06	10.06	10.06	0.00%	23.80K
Dec 30, 2025	10.05	10.06	10.05	10.06	+0.10%	1.20K
Dec 29, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 26, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 24, 2025	10.05	10.05	10.05	10.05	0.00%	800
Dec 23, 2025	10.04	10.05	10.04	10.05	0.00%	72.70K
Dec 22, 2025	10.05	10.05	10.05	10.05	0.00%	0
Dec 19, 2025	10.06	10.06	10.05	10.05	0.00%	100.60K
Dec 18, 2025	10.05	10.05	10.05	10.05	-0.10%	2.20K
Dec 17, 2025	10.05	10.06	10.05	10.06	0.00%	14.80K
Dec 16, 2025	10.06	10.06	10.06	10.06	0.00%	0
Dec 15, 2025	10.06	10.06	10.06	10.06	-0.07%	12.50K
Dec 12, 2025	10.07	10.07	10.07	10.07	-0.03%	3.80K
Dec 11, 2025	10.07	10.08	10.07	10.07	-0.30%	5.00K
Dec 10, 2025	10.10	10.10	10.10	10.10	0.00%	1.50K
Dec 9, 2025	10.10	10.10	10.10	10.10	0.00%	31.60K
Dec 8, 2025	10.10	10.10	10.10	10.10	0.00%	24.30K
Dec 5, 2025	10.10	10.10	10.10	10.10	+0.10%	1.50K
Dec 4, 2025	10.10	10.10	10.09	10.09	+0.10%	28.70K
Dec 3, 2025	10.08	10.08	10.08	10.08	0.00%	0
Dec 2, 2025	10.08	10.08	10.08	10.08	-0.20%	2.80K
Dec 1, 2025	10.13	10.13	10.10	10.10	+0.10%	13.20K
Nov 28, 2025	10.09	10.09	10.09	10.09	0.00%	0
Nov 26, 2025	10.09	10.09	10.09	10.09	0.00%	0
Nov 25, 2025	10.09	10.09	10.09	10.09	+0.10%	1.20K
Nov 24, 2025	10.08	10.08	10.08	10.08	0.00%	600
Nov 21, 2025	10.08	10.08	10.08	10.08	0.00%	0
Nov 20, 2025	10.09	10.09	10.08	10.08	-0.40%	1.20K
Nov 19, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 18, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 17, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 14, 2025	10.12	10.12	10.12	10.12	0.00%	1.10K
Nov 13, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 12, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 11, 2025	10.12	10.12	10.12	10.12	0.00%	0
Nov 10, 2025	10.12	10.13	10.12	10.12	+0.10%	153.70K
Nov 7, 2025	10.11	10.11	10.11	10.11	0.00%	16.30K
Nov 6, 2025	10.11	10.11	10.11	10.11	0.00%	0
Nov 5, 2025	10.08	10.11	10.08	10.11	-0.39%	16.20K
Nov 4, 2025	10.05	10.15	10.05	10.15	+1.20%	106.60K
Nov 3, 2025	10.03	10.03	10.03	10.03	0.00%	26.40K
Oct 31, 2025	10.03	10.03	10.03	10.03	0.00%	100
Oct 30, 2025	10.03	10.03	10.03	10.03	+0.20%	100.10K
Oct 29, 2025	10.01	10.01	10.01	10.01	0.00%	25.10K
Oct 28, 2025	10.01	10.01	10.01	10.01	-0.40%	100
Oct 27, 2025	10.05	10.06	10.05	10.05	-0.10%	17.50K
Oct 24, 2025	10.03	10.06	10.02	10.06	+0.30%	94.20K
Oct 23, 2025	10.03	10.03	10.03	10.03	-0.09%	1.70K
Oct 22, 2025	10.04	10.04	10.04	10.04	-0.11%	3.20K
Oct 21, 2025	10.03	10.05	10.03	10.05	+0.30%	1.30K
Oct 20, 2025	10.03	10.03	10.02	10.02	+0.20%	4.40K
Oct 17, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 16, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 15, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 14, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 13, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 10, 2025	10.00	10.00	10.00	10.00	0.00%	0
Oct 9, 2025	9.99	10.00	9.99	10.00	—	63.20K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIGX chart for longer ranges.