5 DAY PERFORMANCE
+7.67%
1 MONTH PERFORMANCE
+0.85%
Figure Technology Solutions, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $42.25 | $43.26 (2.39%) | $44.98 | $41.77 | 1.80 M | $9.02 B |
| 10/27/2025 | $41.14 | $41.75 (1.48%) | $43.00 | $40.50 | 1.65 M | $8.71 B |
| 10/24/2025 | $41.00 | $39.97 (-2.51%) | $41.58 | $39.92 | 1.28 M | $8.33 B |
| 10/23/2025 | $38.49 | $40.03 (4%) | $40.49 | $38.28 | 1.28 M | $8.35 B |
| 10/22/2025 | $39.01 | $38.05 (-2.46%) | $39.69 | $37.57 | 1.68 M | $1.89 B |
| 10/21/2025 | $40.40 | $39.24 (-2.87%) | $40.98 | $39.21 | 912.10 K | $1.94 B |
| 10/20/2025 | $39.89 | $40.69 (2.01%) | $42.15 | $39.39 | 1.53 M | $2.02 B |
| 10/17/2025 | $39.50 | $38.46 (-2.63%) | $40.32 | $37.28 | 2.41 M | $1.91 B |
| 10/16/2025 | $44.34 | $40.46 (-8.75%) | $44.56 | $39.80 | 2.89 M | $2.00 B |
| 10/15/2025 | $46.02 | $44.62 (-3.04%) | $46.10 | $42.63 | 2.20 M | $2.21 B |
| 10/14/2025 | $41.89 | $44.54 (6.33%) | $45.85 | $40.51 | 1.88 M | $2.21 B |
| 10/13/2025 | $43.76 | $44.00 (0.55%) | $44.88 | $41.50 | 2.84 M | $2.18 B |
| 10/10/2025 | $48.03 | $42.25 (-12.03%) | $48.50 | $42.04 | 4.24 M | $2.09 B |
| 10/09/2025 | $49.00 | $48.03 (-1.98%) | $49.50 | $46.01 | 2.62 M | $2.38 B |
| 10/08/2025 | $45.86 | $49.17 (7.22%) | $49.25 | $43.60 | 3.98 M | $2.44 B |
| 10/07/2025 | $44.00 | $44.23 (0.52%) | $49.45 | $43.10 | 6.91 M | $2.19 B |
| 10/06/2025 | $41.02 | $43.59 (6.27%) | $44.49 | $41.02 | 2.81 M | $2.16 B |
| 10/03/2025 | $41.20 | $40.30 (-2.18%) | $42.50 | $39.55 | 2.60 M | $2.00 B |
| 10/02/2025 | $37.90 | $41.28 (8.92%) | $41.72 | $37.16 | 3.81 M | $2.05 B |
| 10/01/2025 | $36.35 | $37.82 (4.04%) | $39.35 | $35.88 | 2.90 M | $1.87 B |
| 09/30/2025 | $37.74 | $36.37 (-3.63%) | $38.14 | $35.57 | 3.48 M | $1.80 B |
| 09/29/2025 | $39.97 | $37.75 (-5.55%) | $41.18 | $37.00 | 4.14 M | $1.87 B |
| 09/26/2025 | $39.40 | $39.25 (-0.38%) | $39.89 | $38.30 | 2.17 M | $1.94 B |
| 09/25/2025 | $38.69 | $40.33 (4.24%) | $41.50 | $36.54 | 3.02 M | $2.00 B |
| 09/24/2025 | $40.16 | $40.69 (1.32%) | $41.20 | $38.31 | 2.43 M | $2.02 B |
| 09/23/2025 | $43.08 | $39.60 (-8.08%) | $43.08 | $39.08 | 3.99 M | $1.96 B |
| 09/22/2025 | $45.85 | $43.09 (-6.02%) | $45.90 | $42.04 | 3.79 M | $2.13 B |
| 09/19/2025 | $42.96 | $44.96 (4.66%) | $45.74 | $41.10 | 6.01 M | $2.23 B |
| 09/18/2025 | $38.52 | $43.18 (12.1%) | $46.20 | $38.26 | 7.56 M | $2.14 B |
| 09/17/2025 | $42.53 | $37.17 (-12.6%) | $43.80 | $36.45 | 12.14 M | $1.84 B |
| 09/16/2025 | $39.33 | $40.48 (2.92%) | $42.75 | $37.80 | 8.15 M | $2.01 B |
| 09/15/2025 | $33.50 | $37.33 (11.43%) | $40.39 | $33.47 | 10.16 M | $1.85 B |
| 09/12/2025 | $30.21 | $32.50 (7.58%) | $36.58 | $30.01 | 10.78 M | $1.61 B |
| 09/11/2025 | $36.00 | $31.11 (-13.58%) | $38.05 | $30.13 | 39.45 M | $1.54 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.
