NASDAQ · FIGR

Figure Technology Solutions, Inc. Class A Common Stock

Financial Services · Financial - Capital Markets

$22.10

Up+$1.10 (+4.98%)

Updated Nov 4, 2026, 7:11 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FIGR

FIGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

FIGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$21.97	$22.495	$21.35	$22.10	5.74M
Nov 2, 2026	$21.84	$22.46	$21.51	$21.79	5.31M
Oct 30, 2026	$22.26	$22.90	$20.925	$21.58	7.92M
Oct 29, 2026	$22.80	$24.14	$22.70	$23.59	3.4M
Oct 28, 2026	$22.68	$23.36	$22.15	$23.33	5.06M
Oct 27, 2026	$22.39	$22.88	$21.88	$22.84	5.27M
Oct 26, 2026	$22.80	$23.10	$21.78	$21.91	5.78M
Oct 23, 2026	$23.94	$24.16	$22.60	$23.19	6.03M
Oct 22, 2026	$24.56	$25.315	$23.87	$24.04	4.59M
Oct 21, 2026	$26.27	$26.7399	$25.33	$25.36	4.4M
Oct 20, 2026	$25.35	$27.30	$25.12	$25.72	3.32M
Oct 19, 2026	$27.54	$27.68	$25.40	$25.70	4.05M
Oct 16, 2026	$27.635	$28.77	$26.92	$27.13	4.73M
Oct 15, 2026	$24.27	$27.70	$24.10	$27.67	5.06M
Oct 14, 2026	$26.52	$26.60	$24.71	$25.05	6.06M
Oct 13, 2026	$28.31	$28.31	$26.73	$27.25	5.04M
Oct 12, 2026	$28.56	$28.98	$28.05	$28.46	3.85M
Oct 9, 2026	$28.00	$28.84	$27.03	$28.54	4.74M
Oct 8, 2026	$27.17	$28.22	$26.79	$27.60	4.77M
Oct 7, 2026	$27.61	$28.70	$27.41	$27.68	4.03M
Oct 6, 2026	$28.29	$28.43	$27.32	$27.35	3.03M