5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-51.97%
3 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
-13.08%
Figure Technology Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $34.71 | $35.50 (2.28%) | $37.96 | $34.52 | 7.60 M | $3.68 B |
| 02/17/2026 | $34.80 | $36.91 (6.06%) | $38.46 | $34.74 | 5.19 M | $3.82 B |
| 02/13/2026 | $34.53 | $35.29 (2.2%) | $36.66 | $32.60 | 4.54 M | $3.66 B |
| 02/12/2026 | $36.04 | $34.08 (-5.44%) | $36.74 | $34.00 | 2.92 M | $3.53 B |
| 02/11/2026 | $40.35 | $35.41 (-12.24%) | $40.46 | $34.75 | 4.34 M | $3.67 B |
| 02/10/2026 | $40.98 | $38.87 (-5.15%) | $41.28 | $38.71 | 2.31 M | $4.03 B |
| 02/09/2026 | $41.16 | $40.46 (-1.7%) | $41.63 | $39.53 | 2.21 M | $4.19 B |
| 02/06/2026 | $41.93 | $41.27 (-1.57%) | $43.72 | $41.00 | 3.01 M | $4.27 B |
| 02/05/2026 | $40.60 | $39.94 (-1.63%) | $43.27 | $39.30 | 4.83 M | $4.14 B |
| 02/04/2026 | $44.50 | $42.95 (-3.48%) | $44.52 | $39.47 | 7.19 M | $4.45 B |
| 02/03/2026 | $52.75 | $44.54 (-15.56%) | $52.75 | $42.77 | 7.43 M | $4.61 B |
| 02/02/2026 | $55.00 | $52.31 (-4.89%) | $56.88 | $51.42 | 3.32 M | $5.42 B |
| 01/30/2026 | $59.25 | $56.88 (-4%) | $61.99 | $55.50 | 3.14 M | $5.89 B |
| 01/29/2026 | $68.22 | $60.47 (-11.36%) | $68.28 | $57.70 | 6.09 M | $6.26 B |
| 01/28/2026 | $63.34 | $67.92 (7.23%) | $68.11 | $61.96 | 5.08 M | $7.03 B |
| 01/27/2026 | $65.00 | $62.78 (-3.42%) | $66.49 | $61.51 | 3.09 M | $6.50 B |
| 01/26/2026 | $62.81 | $63.79 (1.56%) | $65.31 | $59.63 | 2.72 M | $6.61 B |
| 01/23/2026 | $64.86 | $62.81 (-3.16%) | $66.24 | $60.50 | 3.57 M | $6.51 B |
| 01/22/2026 | $69.89 | $64.88 (-7.17%) | $70.49 | $62.51 | 4.52 M | $6.72 B |
| 01/21/2026 | $71.42 | $68.73 (-3.77%) | $72.39 | $66.00 | 3.49 M | $7.12 B |
| 01/20/2026 | $70.68 | $71.78 (1.56%) | $78.00 | $70.38 | 4.35 M | $7.43 B |
| 01/16/2026 | $67.25 | $73.91 (9.9%) | $76.57 | $67.00 | 9.98 M | $7.65 B |
| 01/15/2026 | $55.82 | $64.96 (16.37%) | $64.98 | $55.82 | 7.04 M | $6.73 B |
| 01/14/2026 | $56.91 | $55.82 (-1.92%) | $59.94 | $54.68 | 4.45 M | $5.78 B |
| 01/13/2026 | $54.20 | $56.28 (3.84%) | $56.51 | $52.98 | 3.65 M | $5.83 B |
| 01/12/2026 | $57.49 | $52.23 (-9.15%) | $58.67 | $49.10 | 6.37 M | $5.41 B |
| 01/09/2026 | $58.55 | $58.08 (-0.8%) | $59.40 | $56.21 | 2.89 M | $6.02 B |
| 01/08/2026 | $55.17 | $58.40 (5.85%) | $58.78 | $52.50 | 4.28 M | $6.05 B |
| 01/07/2026 | $55.59 | $54.69 (-1.62%) | $57.50 | $54.40 | 3.85 M | $5.66 B |
| 01/06/2026 | $52.23 | $56.01 (7.24%) | $56.88 | $52.10 | 5.67 M | $5.80 B |
| 01/05/2026 | $44.91 | $53.22 (18.5%) | $53.53 | $44.70 | 9.16 M | $5.51 B |
| 01/02/2026 | $41.74 | $43.74 (4.79%) | $44.07 | $41.48 | 1.56 M | $4.53 B |
| 12/31/2025 | $41.59 | $40.84 (-1.8%) | $41.98 | $40.30 | 1.75 M | $4.23 B |
| 12/30/2025 | $42.79 | $41.68 (-2.59%) | $42.79 | $41.48 | 1.04 M | $4.32 B |
| 12/29/2025 | $43.12 | $42.67 (-1.04%) | $43.93 | $42.05 | 1.02 M | $4.42 B |
| 12/26/2025 | $45.41 | $44.05 (-2.99%) | $45.45 | $43.66 | 1.19 M | $4.56 B |
| 12/24/2025 | $44.90 | $45.24 (0.76%) | $45.40 | $44.39 | 768.20 K | $4.69 B |
| 12/23/2025 | $44.55 | $44.67 (0.27%) | $45.18 | $42.92 | 2.04 M | $4.63 B |
| 12/22/2025 | $42.50 | $45.21 (6.38%) | $45.37 | $42.41 | 2.27 M | $4.68 B |
| 12/19/2025 | $39.85 | $42.21 (5.92%) | $42.68 | $39.75 | 5.91 M | $4.37 B |
| 12/18/2025 | $38.63 | $39.76 (2.93%) | $40.69 | $38.63 | 1.21 M | $4.12 B |
| 12/17/2025 | $38.98 | $37.29 (-4.34%) | $40.37 | $37.19 | 1.37 M | $3.86 B |
| 12/16/2025 | $38.02 | $38.69 (1.76%) | $38.85 | $37.33 | 1.57 M | $4.01 B |
| 12/15/2025 | $40.66 | $38.08 (-6.35%) | $41.30 | $37.68 | 1.78 M | $3.94 B |
| 12/12/2025 | $42.23 | $41.16 (-2.53%) | $42.78 | $39.73 | 3.34 M | $4.26 B |
| 12/11/2025 | $39.53 | $42.05 (6.37%) | $42.85 | $38.74 | 2.14 M | $4.36 B |
| 12/10/2025 | $40.66 | $39.75 (-2.24%) | $40.90 | $38.01 | 2.45 M | $4.12 B |
| 12/09/2025 | $40.14 | $40.57 (1.07%) | $41.40 | $39.95 | 1.28 M | $4.20 B |
| 12/08/2025 | $39.40 | $40.74 (3.4%) | $41.17 | $39.12 | 2.50 M | $4.22 B |
| 12/05/2025 | $38.77 | $39.00 (0.59%) | $39.49 | $37.60 | 2.70 M | $4.04 B |
| 12/04/2025 | $35.40 | $39.02 (10.23%) | $39.70 | $35.33 | 1.95 M | $4.04 B |
| 12/03/2025 | $35.22 | $35.38 (0.45%) | $35.95 | $34.38 | 1.67 M | $3.66 B |
| 12/02/2025 | $35.24 | $35.27 (0.09%) | $36.11 | $34.20 | 1.54 M | $3.65 B |
| 12/01/2025 | $34.88 | $35.08 (0.57%) | $35.46 | $33.90 | 1.13 M | $3.63 B |
| 11/28/2025 | $35.86 | $36.24 (1.06%) | $37.25 | $35.31 | 1.06 M | $3.75 B |
| 11/26/2025 | $33.75 | $35.31 (4.62%) | $35.33 | $32.91 | 2.67 M | $3.66 B |
| 11/25/2025 | $35.11 | $33.74 (-3.9%) | $35.34 | $32.93 | 2.22 M | $3.49 B |
| 11/24/2025 | $35.50 | $35.77 (0.76%) | $36.32 | $34.60 | 2.80 M | $3.70 B |
| 11/21/2025 | $34.99 | $34.80 (-0.54%) | $35.34 | $32.80 | 3.64 M | $3.60 B |
| 11/20/2025 | $38.55 | $35.61 (-7.63%) | $39.37 | $34.70 | 3.16 M | $3.69 B |
| 11/19/2025 | $39.29 | $37.20 (-5.32%) | $39.48 | $36.03 | 1.92 M | $3.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
