5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+45.09%
3 MONTH PERFORMANCE
+45.47%
YEAR-TO-DATE PERFORMANCE
+51.59%
Figure Technology Solutions, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $68.12 | $62.33 (-8.5%) | $68.22 | $61.16 | 801.90 K | |
| 01/28/2026 | $63.34 | $67.92 (7.23%) | $68.11 | $61.96 | 5.08 M | $70.35 B |
| 01/27/2026 | $65.00 | $62.78 (-3.42%) | $66.49 | $61.51 | 3.09 M | $65.02 B |
| 01/26/2026 | $62.81 | $63.79 (1.56%) | $65.31 | $59.63 | 2.72 M | $66.07 B |
| 01/23/2026 | $64.86 | $62.81 (-3.16%) | $66.24 | $60.50 | 3.57 M | $65.05 B |
| 01/22/2026 | $69.89 | $64.88 (-7.17%) | $70.49 | $62.51 | 4.52 M | $67.20 B |
| 01/21/2026 | $71.42 | $68.73 (-3.77%) | $72.39 | $66.00 | 3.49 M | $71.18 B |
| 01/20/2026 | $70.68 | $71.78 (1.56%) | $78.00 | $70.38 | 4.35 M | $74.34 B |
| 01/16/2026 | $67.25 | $73.91 (9.9%) | $76.57 | $67.00 | 9.98 M | $76.55 B |
| 01/15/2026 | $55.82 | $64.96 (16.37%) | $64.98 | $55.82 | 7.04 M | $67.28 B |
| 01/14/2026 | $56.91 | $55.82 (-1.92%) | $59.94 | $54.68 | 4.45 M | $57.81 B |
| 01/13/2026 | $54.20 | $56.28 (3.84%) | $56.51 | $52.98 | 3.65 M | $58.29 B |
| 01/12/2026 | $57.49 | $52.23 (-9.15%) | $58.67 | $49.10 | 6.37 M | $54.10 B |
| 01/09/2026 | $58.55 | $58.08 (-0.8%) | $59.40 | $56.21 | 2.89 M | $60.15 B |
| 01/08/2026 | $55.17 | $58.40 (5.85%) | $58.78 | $52.50 | 4.28 M | $60.49 B |
| 01/07/2026 | $55.59 | $54.69 (-1.62%) | $57.50 | $54.40 | 3.85 M | $56.64 B |
| 01/06/2026 | $52.23 | $56.01 (7.24%) | $56.88 | $52.10 | 5.67 M | $58.01 B |
| 01/05/2026 | $44.91 | $53.22 (18.5%) | $53.53 | $44.70 | 9.16 M | $55.12 B |
| 01/02/2026 | $41.74 | $43.74 (4.79%) | $44.07 | $41.48 | 1.56 M | $45.30 B |
| 12/31/2025 | $41.59 | $40.84 (-1.8%) | $41.98 | $40.30 | 1.75 M | $42.30 B |
| 12/30/2025 | $42.79 | $41.68 (-2.59%) | $42.79 | $41.48 | 1.04 M | $43.17 B |
| 12/29/2025 | $43.12 | $42.67 (-1.04%) | $43.93 | $42.05 | 1.02 M | $44.19 B |
| 12/26/2025 | $45.41 | $44.05 (-2.99%) | $45.45 | $43.66 | 1.19 M | $45.62 B |
| 12/24/2025 | $44.90 | $45.24 (0.76%) | $45.40 | $44.39 | 768.20 K | $46.86 B |
| 12/23/2025 | $44.55 | $44.67 (0.27%) | $45.18 | $42.92 | 2.04 M | $46.27 B |
| 12/22/2025 | $42.50 | $45.21 (6.38%) | $45.37 | $42.41 | 2.27 M | $46.82 B |
| 12/19/2025 | $39.85 | $42.21 (5.92%) | $42.68 | $39.75 | 5.91 M | $43.72 B |
| 12/18/2025 | $38.63 | $39.76 (2.93%) | $40.69 | $38.63 | 1.21 M | $41.18 B |
| 12/17/2025 | $38.98 | $37.29 (-4.34%) | $40.37 | $37.19 | 1.37 M | $38.62 B |
| 12/16/2025 | $38.02 | $38.69 (1.76%) | $38.85 | $37.33 | 1.57 M | $40.07 B |
| 12/15/2025 | $40.66 | $38.08 (-6.35%) | $41.30 | $37.68 | 1.78 M | $39.44 B |
| 12/12/2025 | $42.23 | $41.16 (-2.53%) | $42.78 | $39.73 | 3.34 M | $42.63 B |
| 12/11/2025 | $39.53 | $42.05 (6.37%) | $42.85 | $38.74 | 2.14 M | $43.55 B |
| 12/10/2025 | $40.66 | $39.75 (-2.24%) | $40.90 | $38.01 | 2.45 M | $41.17 B |
| 12/09/2025 | $40.14 | $40.57 (1.07%) | $41.40 | $39.95 | 1.28 M | $42.02 B |
| 12/08/2025 | $39.40 | $40.74 (3.4%) | $41.17 | $39.12 | 2.50 M | $42.20 B |
| 12/05/2025 | $38.77 | $39.00 (0.59%) | $39.49 | $37.60 | 2.70 M | $40.39 B |
| 12/04/2025 | $35.40 | $39.02 (10.23%) | $39.70 | $35.33 | 1.95 M | $40.41 B |
| 12/03/2025 | $35.22 | $35.38 (0.45%) | $35.95 | $34.38 | 1.67 M | $36.64 B |
| 12/02/2025 | $35.24 | $35.27 (0.09%) | $36.11 | $34.20 | 1.54 M | $36.53 B |
| 12/01/2025 | $34.88 | $35.08 (0.57%) | $35.46 | $33.90 | 1.13 M | $36.33 B |
| 11/28/2025 | $35.86 | $36.24 (1.06%) | $37.25 | $35.31 | 1.06 M | $37.53 B |
| 11/26/2025 | $33.75 | $35.31 (4.62%) | $35.33 | $32.91 | 2.67 M | $36.57 B |
| 11/25/2025 | $35.11 | $33.74 (-3.9%) | $35.34 | $32.93 | 2.22 M | $34.95 B |
| 11/24/2025 | $35.50 | $35.77 (0.76%) | $36.32 | $34.60 | 2.80 M | $37.05 B |
| 11/21/2025 | $34.99 | $34.80 (-0.54%) | $35.34 | $32.80 | 3.64 M | $36.04 B |
| 11/20/2025 | $38.55 | $35.61 (-7.63%) | $39.37 | $34.70 | 3.16 M | $36.88 B |
| 11/19/2025 | $39.29 | $37.20 (-5.32%) | $39.48 | $36.03 | 1.92 M | $38.53 B |
| 11/18/2025 | $40.01 | $39.19 (-2.05%) | $41.90 | $37.78 | 4.37 M | $40.59 B |
| 11/17/2025 | $42.36 | $42.24 (-0.28%) | $46.46 | $41.87 | 4.76 M | $43.75 B |
| 11/14/2025 | $35.50 | $40.24 (13.35%) | $43.62 | $35.47 | 5.21 M | $41.68 B |
| 11/13/2025 | $36.25 | $34.59 (-4.58%) | $36.72 | $33.86 | 2.62 M | $35.83 B |
| 11/12/2025 | $36.40 | $37.31 (2.5%) | $37.59 | $34.83 | 1.88 M | $38.64 B |
| 11/11/2025 | $37.02 | $36.17 (-2.3%) | $37.64 | $34.90 | 1.19 M | $37.46 B |
| 11/10/2025 | $37.34 | $37.60 (0.7%) | $38.65 | $36.32 | 847.37 K | $7.84 B |
| 11/07/2025 | $34.65 | $36.56 (5.51%) | $37.01 | $33.55 | 1.00 M | $7.62 B |
| 11/06/2025 | $38.81 | $35.69 (-8.04%) | $39.09 | $34.89 | 1.77 M | $7.44 B |
| 11/05/2025 | $38.27 | $38.69 (1.1%) | $39.53 | $37.56 | 787.10 K | $8.07 B |
| 11/04/2025 | $39.58 | $38.27 (-3.31%) | $40.11 | $37.65 | 1.53 M | $7.98 B |
| 11/03/2025 | $39.34 | $41.84 (6.35%) | $41.96 | $39.15 | 1.37 M | $8.72 B |
| 10/31/2025 | $41.00 | $39.60 (-3.41%) | $41.14 | $38.84 | 1.49 M | $8.26 B |
| 10/30/2025 | $41.76 | $40.66 (-2.63%) | $41.85 | $37.80 | 2.33 M | $8.48 B |
| 10/29/2025 | $43.60 | $42.56 (-2.39%) | $44.31 | $42.39 | 1.23 M | $8.87 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.
