Figure Technology Solutions, Inc. (FIGR) stock
FIGRNasdaqLoan BrokersFiscal year ends December 31Also trades as FGRS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/30148% above fair value
$25.22−0.45 (-1.75%)
Close on Nov 13, 2026Market cap $5.66BP/E 26.3Yield –
Price history
Figure Technology Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$25.22
-1.75% on the day
52-week range
$19.54 – $78.00
-67.7% from the high
Change over 52 weeks
-27.1%
From $34.59 on Nov 13, 2025
Average volume
4.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $26.09 | $26.20 | $24.33 | $25.22 | -1.75% | 3,829,231 |
| Nov 12, 2026 | $25.34 | $27.47 | $23.94 | $25.67 | +6.12% | 10,728,300 |
| Nov 11, 2026 | $24.01 | $24.50 | $22.96 | $24.19 | +3.64% | 5,828,015 |
| Nov 10, 2026 | $23.62 | $24.55 | $22.73 | $23.34 | -4.81% | 3,438,649 |
| Nov 9, 2026 | $22.87 | $24.69 | $22.27 | $24.52 | +7.90% | 4,819,141 |
| Nov 6, 2026 | $21.60 | $22.91 | $20.81 | $22.73 | +8.73% | 5,591,676 |
| Nov 5, 2026 | $23.03 | $23.03 | $19.54 | $20.90 | -9.21% | 8,408,098 |
| Nov 4, 2026 | $22.12 | $23.70 | $22.12 | $23.02 | +4.16% | 5,687,357 |
| Nov 3, 2026 | $21.97 | $22.50 | $21.35 | $22.10 | +1.42% | 5,729,112 |
| Nov 2, 2026 | $21.84 | $22.46 | $21.51 | $21.79 | +0.97% | 5,308,152 |
| Oct 30, 2026 | $22.26 | $22.90 | $20.93 | $21.58 | -8.52% | 7,915,528 |
| Oct 29, 2026 | $22.80 | $24.14 | $22.70 | $23.59 | +1.11% | 3,395,409 |
| Oct 28, 2026 | $22.68 | $23.36 | $22.15 | $23.33 | +2.15% | 5,059,862 |
| Oct 27, 2026 | $22.39 | $22.88 | $21.88 | $22.84 | +4.24% | 5,273,987 |
| Oct 26, 2026 | $22.80 | $23.10 | $21.78 | $21.91 | -5.52% | 5,779,441 |
| Oct 23, 2026 | $23.94 | $24.16 | $22.60 | $23.19 | -3.54% | 6,029,511 |
| Oct 22, 2026 | $24.56 | $25.32 | $23.87 | $24.04 | -5.21% | 4,586,119 |
| Oct 21, 2026 | $26.27 | $26.74 | $25.33 | $25.36 | -1.40% | 4,403,657 |
| Oct 20, 2026 | $25.35 | $27.30 | $25.12 | $25.72 | +0.08% | 3,318,731 |
| Oct 19, 2026 | $27.54 | $27.68 | $25.40 | $25.70 | -5.27% | 4,052,037 |
| Oct 16, 2026 | $27.64 | $28.77 | $26.92 | $27.13 | -1.95% | 4,731,645 |
| Oct 15, 2026 | $24.27 | $27.70 | $24.10 | $27.67 | +10.46% | 5,061,285 |
| Oct 14, 2026 | $26.52 | $26.60 | $24.71 | $25.05 | -8.07% | 6,060,472 |
| Oct 13, 2026 | $28.31 | $28.31 | $26.73 | $27.25 | -4.25% | 5,030,358 |
| Oct 12, 2026 | $28.56 | $28.98 | $28.05 | $28.46 | -0.28% | 3,852,854 |
| Oct 9, 2026 | $28.00 | $28.84 | $27.03 | $28.54 | +3.41% | 4,738,143 |
| Oct 8, 2026 | $27.17 | $28.22 | $26.79 | $27.60 | -0.29% | 4,767,765 |
| Oct 7, 2026 | $27.61 | $28.70 | $27.41 | $27.68 | +1.21% | 4,033,311 |
| Oct 6, 2026 | $28.29 | $28.43 | $27.32 | $27.35 | -2.11% | 3,029,795 |
| Oct 5, 2026 | $28.45 | $28.62 | $27.58 | $27.94 | -2.07% | 4,316,280 |
| Oct 2, 2026 | $29.32 | $29.92 | $28.42 | $28.53 | -0.04% | 4,962,424 |
| Oct 1, 2026 | $28.85 | $29.00 | $27.51 | $28.54 | -1.07% | 4,968,566 |
| Sep 30, 2026 | $30.16 | $30.23 | $28.76 | $28.85 | -1.54% | 6,035,259 |
| Sep 29, 2026 | $30.31 | $30.34 | $28.50 | $29.30 | -0.10% | 4,662,853 |
| Sep 28, 2026 | $31.20 | $31.56 | $29.31 | $29.33 | -8.06% | 6,211,107 |
| Sep 25, 2026 | $32.55 | $33.24 | $31.44 | $31.90 | -2.33% | 5,001,605 |
| Sep 24, 2026 | $34.24 | $34.51 | $31.96 | $32.66 | -5.77% | 5,294,925 |
| Sep 23, 2026 | $36.62 | $36.83 | $34.54 | $34.66 | -6.60% | 2,763,651 |
| Sep 22, 2026 | $35.29 | $37.45 | $35.10 | $37.11 | +5.16% | 3,859,621 |
| Sep 21, 2026 | $37.41 | $37.46 | $35.00 | $35.29 | -0.56% | 3,981,747 |
| Sep 18, 2026 | $34.44 | $36.55 | $34.30 | $35.49 | +5.28% | 13,807,810 |
| Sep 17, 2026 | $33.94 | $34.47 | $32.92 | $33.71 | +1.26% | 3,489,988 |
| Sep 16, 2026 | $33.74 | $34.39 | $32.38 | $33.29 | +0.03% | 4,065,756 |
| Sep 15, 2026 | $34.92 | $35.65 | $32.72 | $33.28 | -6.65% | 3,494,072 |
| Sep 14, 2026 | $33.74 | $36.52 | $33.72 | $35.65 | +2.24% | 2,652,985 |
| Sep 11, 2026 | $37.05 | $38.97 | $34.80 | $34.87 | -4.65% | 4,375,625 |
| Sep 10, 2026 | $36.56 | $37.70 | $36.13 | $36.57 | -4.07% | 3,898,585 |
| Sep 9, 2026 | $40.00 | $40.60 | $37.84 | $38.12 | -0.38% | 7,530,467 |
| Sep 8, 2026 | $36.12 | $38.44 | $35.45 | $38.27 | +6.41% | 4,660,856 |
| Sep 4, 2026 | $35.49 | $36.29 | $34.70 | $35.96 | -0.69% | 2,755,313 |
| Sep 3, 2026 | $33.68 | $36.96 | $33.00 | $36.21 | +9.10% | 5,305,589 |
| Sep 2, 2026 | $33.31 | $34.39 | $32.20 | $33.19 | -1.51% | 4,626,098 |
| Sep 1, 2026 | $35.46 | $36.93 | $33.66 | $33.70 | -8.15% | 3,774,502 |
| Aug 31, 2026 | $35.77 | $37.03 | $34.63 | $36.69 | +1.78% | 4,839,733 |
| Aug 28, 2026 | $37.49 | $38.00 | $35.87 | $36.05 | -5.18% | 2,494,708 |
| Aug 27, 2026 | $37.42 | $38.08 | $36.11 | $38.02 | +2.54% | 3,355,262 |
| Aug 26, 2026 | $40.50 | $40.50 | $37.04 | $37.08 | -9.87% | 5,148,285 |
| Aug 25, 2026 | $39.10 | $41.50 | $38.38 | $41.14 | +6.47% | 4,083,144 |
| Aug 24, 2026 | $38.77 | $39.58 | $38.05 | $38.64 | -1.18% | 2,579,522 |
| Aug 21, 2026 | $37.01 | $39.68 | $36.85 | $39.10 | +8.43% | 5,347,653 |
| Aug 20, 2026 | $37.30 | $38.30 | $35.94 | $36.06 | -2.14% | 4,624,909 |
| Aug 19, 2026 | $35.08 | $37.59 | $35.04 | $36.85 | +3.74% | 6,010,893 |
| Aug 18, 2026 | $34.33 | $36.32 | $34.30 | $35.52 | -0.66% | 4,462,258 |
| Aug 17, 2026 | $32.16 | $35.82 | $31.45 | $35.76 | +13.76% | 9,336,299 |
| Aug 14, 2026 | $32.12 | $33.15 | $30.59 | $31.43 | -1.41% | 4,709,927 |
| Aug 13, 2026 | $32.13 | $33.78 | $29.91 | $31.88 | +3.91% | 9,905,442 |
| Aug 12, 2026 | $28.82 | $30.83 | $28.13 | $30.68 | +10.20% | 7,598,977 |
| Aug 11, 2026 | $29.15 | $29.59 | $27.68 | $27.84 | -3.40% | 2,420,974 |
| Aug 10, 2026 | $28.58 | $28.89 | $27.55 | $28.82 | +0.70% | 3,301,442 |
| Aug 7, 2026 | $29.10 | $29.92 | $28.12 | $28.62 | +0.07% | 2,494,628 |
| Aug 6, 2026 | $28.15 | $28.89 | $27.90 | $28.60 | -0.45% | 1,872,042 |
| Aug 5, 2026 | $28.09 | $29.26 | $27.54 | $28.73 | +3.94% | 3,577,214 |
| Aug 4, 2026 | $27.60 | $28.57 | $27.00 | $27.64 | +2.83% | 3,030,829 |
| Aug 3, 2026 | $24.88 | $27.08 | $24.11 | $26.88 | +7.91% | 6,248,798 |
| Jul 31, 2026 | $26.00 | $26.06 | $24.28 | $24.91 | -3.49% | 3,181,755 |
| Jul 30, 2026 | $25.94 | $26.20 | $25.08 | $25.81 | +3.36% | 2,940,383 |
| Jul 29, 2026 | $27.39 | $27.46 | $24.90 | $24.97 | -9.36% | 4,463,258 |
| Jul 28, 2026 | $27.91 | $28.26 | $26.70 | $27.55 | -4.44% | 2,470,781 |
| Jul 27, 2026 | $28.18 | $29.70 | $28.02 | $28.83 | +4.49% | 3,085,494 |
| Jul 24, 2026 | $29.24 | $29.72 | $27.20 | $27.59 | -5.64% | 1,988,669 |
| Jul 23, 2026 | $29.81 | $30.07 | $28.40 | $29.24 | -2.66% | 2,493,783 |
| Jul 22, 2026 | $31.12 | $31.57 | $30.00 | $30.04 | -4.60% | 1,388,162 |
| Jul 21, 2026 | $30.75 | $33.49 | $30.70 | $31.49 | +3.52% | 3,872,205 |
| Jul 20, 2026 | $28.96 | $30.70 | $28.20 | $30.42 | +5.01% | 2,807,011 |
| Jul 17, 2026 | $29.34 | $30.38 | $28.62 | $28.97 | -6.15% | 2,132,915 |
| Jul 16, 2026 | $30.26 | $31.44 | $29.60 | $30.87 | -0.19% | 2,725,147 |
| Jul 15, 2026 | $29.96 | $31.30 | $29.04 | $30.93 | +3.24% | 2,499,685 |
| Jul 14, 2026 | $30.08 | $30.89 | $29.30 | $29.96 | +0.74% | 2,326,096 |
| Jul 13, 2026 | $31.48 | $31.48 | $29.23 | $29.74 | -6.48% | 2,893,449 |
| Jul 10, 2026 | $32.98 | $33.57 | $31.37 | $31.80 | -3.02% | 1,889,355 |
| Jul 9, 2026 | $30.69 | $33.20 | $30.40 | $32.79 | +6.98% | 2,436,776 |
| Jul 8, 2026 | $30.71 | $32.30 | $30.29 | $30.65 | -1.27% | 2,122,537 |
| Jul 7, 2026 | $33.91 | $34.16 | $30.87 | $31.05 | -9.78% | 2,417,340 |
| Jul 6, 2026 | $34.06 | $35.20 | $33.20 | $34.41 | +1.47% | 4,702,729 |
| Jul 2, 2026 | $32.67 | $34.85 | $32.00 | $33.91 | +3.80% | 4,903,750 |
| Jul 1, 2026 | $30.62 | $34.10 | $30.40 | $32.67 | +6.38% | 5,090,025 |
| Jun 30, 2026 | $27.38 | $30.92 | $27.33 | $30.71 | +13.45% | 6,974,798 |
| Jun 29, 2026 | $27.25 | $27.51 | $25.45 | $27.07 | +0.78% | 3,508,594 |
| Jun 26, 2026 | $26.50 | $27.34 | $26.22 | $26.86 | -0.19% | 9,749,051 |
| Jun 25, 2026 | $27.74 | $28.05 | $26.43 | $26.91 | -1.79% | 3,561,236 |
| Jun 24, 2026 | $27.87 | $29.09 | $26.83 | $27.40 | -2.07% | 5,471,467 |
| Jun 23, 2026 | $28.20 | $29.25 | $27.76 | $27.98 | -3.82% | 4,387,376 |
| Jun 22, 2026 | $28.00 | $31.12 | $27.53 | $29.09 | +1.89% | 5,555,416 |
| Jun 18, 2026 | $27.42 | $28.71 | $27.00 | $28.55 | +4.20% | 7,805,852 |
| Jun 17, 2026 | $29.41 | $29.50 | $27.09 | $27.40 | -7.59% | 5,636,337 |
| Jun 16, 2026 | $28.99 | $30.48 | $28.90 | $29.65 | +2.28% | 4,217,176 |
| Jun 15, 2026 | $29.39 | $30.17 | $28.93 | $28.99 | +3.80% | 3,213,190 |
| Jun 12, 2026 | $28.72 | $28.84 | $26.55 | $27.93 | -0.78% | 2,593,373 |
| Jun 11, 2026 | $28.09 | $28.53 | $27.03 | $28.15 | +0.29% | 3,358,102 |
| Jun 10, 2026 | $28.09 | $30.11 | $27.54 | $28.07 | -0.74% | 3,483,972 |
| Jun 9, 2026 | $27.78 | $28.61 | $27.10 | $28.28 | +1.51% | 4,681,591 |
| Jun 8, 2026 | $28.73 | $28.80 | $27.50 | $27.86 | -2.21% | 3,687,646 |
| Jun 5, 2026 | $30.53 | $30.86 | $28.07 | $28.49 | -9.04% | 5,776,948 |
| Jun 4, 2026 | $30.59 | $31.86 | $30.10 | $31.32 | +1.10% | 2,787,652 |
| Jun 3, 2026 | $31.67 | $32.29 | $30.91 | $30.98 | -3.46% | 3,304,599 |
| Jun 2, 2026 | $33.18 | $33.62 | $31.77 | $32.09 | -3.95% | 2,156,084 |
| Jun 1, 2026 | $36.30 | $36.39 | $33.39 | $33.41 | -5.49% | 2,723,745 |
| May 29, 2026 | $34.75 | $36.26 | $34.37 | $35.35 | +1.79% | 3,115,106 |
| May 28, 2026 | $34.03 | $35.13 | $32.78 | $34.73 | +1.88% | 1,948,285 |
| May 27, 2026 | $34.91 | $35.21 | $33.73 | $34.09 | -3.21% | 2,194,830 |
| May 26, 2026 | $34.47 | $36.91 | $34.07 | $35.22 | +3.74% | 5,028,287 |
| May 22, 2026 | $34.53 | $35.05 | $33.58 | $33.95 | -1.25% | 2,503,715 |
| May 21, 2026 | $36.40 | $37.28 | $33.51 | $34.38 | -5.55% | 4,124,347 |
| May 20, 2026 | $36.79 | $37.10 | $35.23 | $36.40 | +0.47% | 2,022,999 |
| May 19, 2026 | $38.45 | $38.45 | $35.41 | $36.23 | -6.09% | 3,657,138 |
| May 18, 2026 | $42.76 | $42.82 | $38.43 | $38.58 | -10.86% | 4,039,146 |
| May 15, 2026 | $42.04 | $44.67 | $41.50 | $43.28 | +0.14% | 5,207,427 |
| May 14, 2026 | $40.00 | $44.66 | $38.86 | $43.22 | +6.69% | 6,383,251 |
| May 13, 2026 | $38.29 | $40.94 | $35.13 | $40.51 | +2.56% | 6,632,959 |
| May 12, 2026 | $38.26 | $41.92 | $36.67 | $39.50 | +1.36% | 9,061,108 |
| May 11, 2026 | $37.60 | $39.43 | $36.36 | $38.97 | +3.56% | 5,463,947 |
| May 8, 2026 | $37.51 | $37.85 | $36.57 | $37.63 | +0.32% | 2,564,847 |
| May 7, 2026 | $37.63 | $37.75 | $36.30 | $37.51 | -1.29% | 2,458,462 |
| May 6, 2026 | $37.25 | $38.14 | $36.79 | $38.00 | +1.88% | 2,537,036 |
| May 5, 2026 | $37.00 | $39.00 | $36.61 | $37.30 | +3.50% | 3,841,040 |
| May 4, 2026 | $36.50 | $37.33 | $35.66 | $36.04 | -1.12% | 2,697,057 |
| May 1, 2026 | $35.12 | $36.82 | $34.56 | $36.45 | +3.85% | 3,399,269 |
| Apr 30, 2026 | $33.05 | $35.22 | $32.29 | $35.10 | +5.50% | 3,344,209 |
| Apr 29, 2026 | $33.87 | $33.87 | $31.33 | $33.27 | -3.17% | 4,191,443 |
| Apr 28, 2026 | $32.08 | $34.46 | $31.66 | $34.36 | +4.41% | 3,235,324 |
| Apr 27, 2026 | $31.81 | $33.78 | $31.80 | $32.91 | +2.36% | 2,273,192 |
| Apr 24, 2026 | $32.51 | $32.75 | $31.81 | $32.15 | -0.22% | 2,050,106 |
| Apr 23, 2026 | $34.77 | $35.04 | $31.51 | $32.22 | -9.67% | 3,469,225 |
| Apr 22, 2026 | $35.44 | $37.41 | $35.15 | $35.67 | +1.91% | 3,708,423 |
| Apr 21, 2026 | $36.32 | $36.44 | $34.93 | $35.00 | -3.58% | 2,887,038 |
| Apr 20, 2026 | $36.01 | $37.31 | $35.50 | $36.30 | -1.01% | 3,058,580 |
| Apr 17, 2026 | $35.97 | $37.50 | $35.74 | $36.67 | +2.63% | 6,738,945 |
| Apr 16, 2026 | $36.03 | $36.96 | $34.67 | $35.73 | +0.31% | 5,956,424 |
| Apr 15, 2026 | $35.48 | $36.44 | $33.52 | $35.62 | +1.28% | 4,209,113 |
| Apr 14, 2026 | $36.50 | $36.98 | $34.89 | $35.17 | -2.22% | 3,742,674 |
| Apr 13, 2026 | $33.21 | $36.11 | $33.21 | $35.97 | +5.55% | 4,265,243 |
| Apr 10, 2026 | $33.34 | $34.50 | $33.12 | $34.08 | +3.15% | 2,574,546 |
| Apr 9, 2026 | $33.82 | $34.84 | $33.02 | $33.04 | -3.79% | 2,696,383 |
| Apr 8, 2026 | $33.03 | $34.41 | $32.74 | $34.34 | +11.60% | 4,997,464 |
| Apr 7, 2026 | $31.50 | $31.78 | $29.89 | $30.77 | -4.74% | 3,828,402 |
| Apr 6, 2026 | $34.06 | $34.64 | $31.20 | $32.30 | -6.40% | 6,815,980 |
| Apr 2, 2026 | $32.35 | $34.54 | $31.01 | $34.51 | +4.93% | 3,976,747 |
| Apr 1, 2026 | $34.00 | $34.93 | $32.75 | $32.89 | -3.12% | 3,771,712 |
| Mar 31, 2026 | $31.35 | $34.33 | $31.18 | $33.95 | +10.55% | 6,131,918 |
| Mar 30, 2026 | $30.93 | $31.77 | $30.32 | $30.71 | -0.94% | 2,398,447 |
| Mar 27, 2026 | $31.32 | $32.15 | $30.50 | $31.00 | -2.94% | 2,833,945 |
| Mar 26, 2026 | $31.62 | $32.73 | $31.31 | $31.94 | +2.34% | 3,066,314 |
| Mar 25, 2026 | $33.98 | $34.70 | $31.18 | $31.21 | -6.14% | 5,823,986 |
| Mar 24, 2026 | $33.24 | $34.36 | $31.88 | $33.25 | +0.12% | 3,517,055 |
| Mar 23, 2026 | $33.26 | $34.43 | $32.35 | $33.21 | -3.15% | 4,110,235 |
| Mar 20, 2026 | $32.93 | $34.67 | $32.32 | $34.29 | +3.66% | 6,374,446 |
| Mar 19, 2026 | $32.00 | $33.18 | $30.82 | $33.08 | -1.78% | 5,241,850 |
| Mar 18, 2026 | $33.67 | $34.23 | $32.79 | $33.68 | -2.09% | 4,664,275 |
| Mar 17, 2026 | $34.95 | $36.06 | $34.01 | $34.40 | -2.99% | 4,307,312 |
| Mar 16, 2026 | $35.82 | $37.33 | $35.09 | $35.46 | +1.11% | 6,723,427 |
| Mar 13, 2026 | $36.75 | $37.65 | $34.71 | $35.07 | -2.96% | 4,709,872 |
| Mar 12, 2026 | $37.00 | $38.77 | $35.75 | $36.14 | -5.09% | 4,429,714 |
| Mar 11, 2026 | $39.30 | $42.27 | $36.95 | $38.08 | -3.81% | 12,106,530 |
| Mar 10, 2026 | $33.94 | $39.80 | $32.73 | $39.59 | +21.29% | 30,813,790 |
| Mar 9, 2026 | $29.80 | $33.29 | $28.95 | $32.64 | +7.09% | 7,690,219 |
| Mar 6, 2026 | $30.22 | $31.14 | $29.67 | $30.48 | -3.24% | 5,834,272 |
| Mar 5, 2026 | $30.73 | $32.43 | $29.70 | $31.50 | +3.31% | 5,537,605 |
| Mar 4, 2026 | $29.94 | $32.23 | $29.76 | $30.49 | +7.10% | 6,292,062 |
| Mar 3, 2026 | $28.52 | $29.11 | $27.25 | $28.47 | -4.21% | 4,254,255 |
| Mar 2, 2026 | $25.50 | $31.16 | $25.01 | $29.72 | +17.56% | 9,362,043 |
| Feb 27, 2026 | $30.89 | $31.50 | $25.09 | $25.28 | -25.73% | 13,558,740 |
| Feb 26, 2026 | $34.10 | $35.25 | $32.82 | $34.04 | -1.79% | 5,484,001 |
| Feb 25, 2026 | $30.56 | $35.28 | $30.12 | $34.66 | +16.50% | 8,299,983 |
| Feb 24, 2026 | $29.95 | $30.38 | $28.68 | $29.75 | -1.54% | 4,014,616 |
| Feb 23, 2026 | $29.00 | $30.39 | $28.37 | $30.22 | +3.76% | 4,266,697 |
| Feb 20, 2026 | $32.30 | $32.94 | $29.02 | $29.12 | -11.57% | 9,954,772 |
| Feb 19, 2026 | $35.84 | $35.84 | $32.01 | $32.93 | -7.24% | 5,009,721 |
| Feb 18, 2026 | $34.71 | $37.96 | $34.52 | $35.50 | -3.82% | 7,599,856 |
| Feb 17, 2026 | $34.80 | $38.46 | $34.74 | $36.91 | +4.59% | 5,185,731 |
| Feb 13, 2026 | $34.53 | $36.66 | $32.60 | $35.29 | +3.57% | 4,536,976 |
| Feb 12, 2026 | $36.04 | $36.74 | $34.00 | $34.08 | -3.77% | 2,923,933 |
| Feb 11, 2026 | $40.35 | $40.46 | $34.75 | $35.41 | -8.90% | 4,344,332 |
| Feb 10, 2026 | $40.98 | $41.28 | $38.71 | $38.87 | -3.93% | 2,306,906 |
| Feb 9, 2026 | $41.16 | $41.63 | $39.53 | $40.46 | -1.96% | 2,206,235 |
| Feb 6, 2026 | $41.93 | $43.72 | $41.00 | $41.27 | +3.33% | 3,010,095 |
| Feb 5, 2026 | $40.60 | $43.27 | $39.30 | $39.94 | -7.01% | 4,827,404 |
| Feb 4, 2026 | $44.50 | $44.52 | $39.47 | $42.95 | -3.57% | 7,188,029 |
| Feb 3, 2026 | $52.75 | $52.75 | $42.77 | $44.54 | -14.85% | 7,427,811 |
| Feb 2, 2026 | $55.00 | $56.88 | $51.42 | $52.31 | -8.03% | 3,317,927 |
| Jan 30, 2026 | $59.25 | $61.99 | $55.50 | $56.88 | -5.94% | 3,144,466 |
| Jan 29, 2026 | $68.22 | $68.28 | $57.70 | $60.47 | -10.96% | 6,089,508 |
| Jan 28, 2026 | $63.34 | $68.11 | $61.96 | $67.92 | +8.18% | 5,084,836 |
| Jan 27, 2026 | $65.00 | $66.49 | $61.51 | $62.78 | -1.58% | 3,085,656 |
| Jan 26, 2026 | $62.81 | $65.31 | $59.63 | $63.79 | +1.56% | 2,715,233 |
| Jan 23, 2026 | $64.86 | $66.24 | $60.50 | $62.81 | -3.19% | 3,568,561 |
| Jan 22, 2026 | $69.89 | $70.49 | $62.51 | $64.88 | -5.60% | 4,517,207 |
| Jan 21, 2026 | $71.42 | $72.39 | $66.00 | $68.73 | -4.25% | 3,488,645 |
| Jan 20, 2026 | $70.68 | $78.00 | $70.38 | $71.78 | -2.88% | 4,345,158 |
| Jan 16, 2026 | $67.25 | $76.57 | $67.00 | $73.91 | +13.78% | 9,977,172 |
| Jan 15, 2026 | $55.82 | $64.98 | $55.82 | $64.96 | +16.37% | 7,042,793 |
| Jan 14, 2026 | $56.91 | $59.94 | $54.68 | $55.82 | -0.82% | 4,452,189 |
| Jan 13, 2026 | $54.20 | $56.51 | $52.98 | $56.28 | +7.75% | 3,654,298 |
| Jan 12, 2026 | $57.49 | $58.67 | $49.10 | $52.23 | -10.07% | 6,373,154 |
| Jan 9, 2026 | $58.55 | $59.40 | $56.21 | $58.08 | -0.55% | 2,892,685 |
| Jan 8, 2026 | $55.17 | $58.78 | $52.50 | $58.40 | +6.78% | 4,278,208 |
| Jan 7, 2026 | $55.59 | $57.50 | $54.40 | $54.69 | -2.36% | 3,849,647 |
| Jan 6, 2026 | $52.23 | $56.88 | $52.10 | $56.01 | +5.24% | 5,668,767 |
| Jan 5, 2026 | $44.91 | $53.53 | $44.70 | $53.22 | +21.67% | 9,157,250 |
| Jan 2, 2026 | $41.74 | $44.07 | $41.48 | $43.74 | +7.10% | 1,561,953 |
| Dec 31, 2025 | $41.59 | $41.98 | $40.30 | $40.84 | -2.02% | 1,754,558 |
| Dec 30, 2025 | $42.79 | $42.79 | $41.48 | $41.68 | -2.32% | 1,038,661 |
| Dec 29, 2025 | $43.12 | $43.93 | $42.05 | $42.67 | -3.13% | 1,023,463 |
| Dec 26, 2025 | $45.41 | $45.45 | $43.66 | $44.05 | -2.63% | 1,191,253 |
| Dec 24, 2025 | $44.90 | $45.40 | $44.39 | $45.24 | +1.28% | 768,185 |
| Dec 23, 2025 | $44.55 | $45.18 | $42.92 | $44.67 | -1.19% | 2,042,002 |
| Dec 22, 2025 | $42.50 | $45.37 | $42.41 | $45.21 | +7.11% | 2,272,737 |
| Dec 19, 2025 | $39.85 | $42.68 | $39.75 | $42.21 | +6.16% | 5,908,402 |
| Dec 18, 2025 | $38.63 | $40.69 | $38.63 | $39.76 | +6.62% | 1,209,865 |
| Dec 17, 2025 | $38.98 | $40.37 | $37.19 | $37.29 | -3.62% | 1,370,839 |
| Dec 16, 2025 | $38.02 | $38.85 | $37.33 | $38.69 | +1.60% | 1,572,883 |
| Dec 15, 2025 | $40.66 | $41.30 | $37.68 | $38.08 | -7.48% | 1,782,769 |
| Dec 12, 2025 | $42.23 | $42.78 | $39.73 | $41.16 | -2.12% | 3,344,447 |
| Dec 11, 2025 | $39.53 | $42.85 | $38.74 | $42.05 | +5.79% | 2,136,290 |
| Dec 10, 2025 | $40.66 | $40.90 | $38.01 | $39.75 | -2.02% | 2,449,202 |
| Dec 9, 2025 | $40.14 | $41.40 | $39.95 | $40.57 | -0.42% | 1,278,352 |
| Dec 8, 2025 | $39.40 | $41.17 | $39.12 | $40.74 | +4.46% | 2,500,054 |
| Dec 5, 2025 | $38.77 | $39.49 | $37.60 | $39.00 | -0.05% | 2,697,735 |
| Dec 4, 2025 | $35.40 | $39.70 | $35.33 | $39.02 | +10.29% | 1,950,815 |
| Dec 3, 2025 | $35.22 | $35.95 | $34.38 | $35.38 | +0.31% | 1,672,510 |
| Dec 2, 2025 | $35.24 | $36.11 | $34.20 | $35.27 | +0.54% | 1,540,953 |
| Dec 1, 2025 | $34.88 | $35.46 | $33.90 | $35.08 | -3.20% | 1,129,636 |
| Nov 28, 2025 | $35.86 | $37.25 | $35.31 | $36.24 | +2.63% | 1,057,836 |
| Nov 26, 2025 | $33.75 | $35.33 | $32.91 | $35.31 | +4.65% | 2,666,693 |
| Nov 25, 2025 | $35.11 | $35.34 | $32.93 | $33.74 | -5.68% | 2,219,251 |
| Nov 24, 2025 | $35.50 | $36.32 | $34.60 | $35.77 | +2.79% | 2,798,302 |
| Nov 21, 2025 | $34.99 | $35.34 | $32.80 | $34.80 | -2.27% | 3,636,440 |
| Nov 20, 2025 | $38.55 | $39.37 | $34.70 | $35.61 | -4.27% | 3,162,315 |
| Nov 19, 2025 | $39.29 | $39.48 | $36.03 | $37.20 | -5.08% | 1,921,646 |
| Nov 18, 2025 | $40.01 | $41.90 | $37.78 | $39.19 | -7.22% | 4,371,154 |
| Nov 17, 2025 | $42.36 | $46.46 | $41.87 | $42.24 | +4.97% | 4,756,324 |
| Nov 14, 2025 | $35.50 | $43.62 | $35.47 | $40.24 | +16.33% | 5,207,779 |
| Nov 13, 2025 | $36.25 | $36.72 | $33.86 | $34.59 | -7.29% | 2,617,627 |
| Nov 12, 2025 | $36.40 | $37.59 | $34.83 | $37.31 | +3.15% | 1,878,055 |
| Nov 11, 2025 | $37.02 | $37.64 | $34.90 | $36.17 | -3.80% | 1,187,864 |
| Nov 10, 2025 | $37.34 | $38.65 | $36.32 | $37.60 | +2.84% | 847,373 |
| Nov 7, 2025 | $34.65 | $37.01 | $33.55 | $36.56 | +2.44% | 1,004,123 |
| Nov 6, 2025 | $38.81 | $39.09 | $34.89 | $35.69 | -7.74% | 1,765,812 |
| Nov 5, 2025 | $38.27 | $39.53 | $37.56 | $38.69 | +1.08% | 787,060 |
| Nov 4, 2025 | $39.58 | $40.11 | $37.65 | $38.27 | -8.53% | 1,529,356 |
| Nov 3, 2025 | $39.34 | $41.96 | $39.15 | $41.84 | – | 1,374,648 |
Seasonality
FIGR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -9.2% | 7.2% | 0.7% | -2.5% | -0.6% | -3.8% | 9.2% | -14.0% | -2.3% | 1.0% | -1.5% |
| Months up | 1 of 8 | 1 of 6 | 2 of 6 | 1 of 5 | 1 of 3 | 2 of 5 | 0 of 5 | 2 of 8 | 1 of 8 | 1 of 7 | 1 of 8 | 1 of 6 |
| 2026 | 39.3% | -55.6% | 34.3% | 3.4% | 0.7% | -13.1% | -18.9% | 47.3% | -21.4% | -25.2% | 16.9% | |
| 2025 | -91.9% | 8.9% | -8.5% | 12.7% | ||||||||
| 2024 | 0.0% | 0.0% | 0.0% | |||||||||
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | |||
| 2020 | -3.6% | 0.4% | -0.4% | 0.0% | 0.9% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -15.9% | |
| 2019 | -1.8% | 0.0% | 9.1% | 0.0% | -8.3% | 9.1% | 0.0% | -1.7% | -0.8% | 0.0% | 0.0% | -6.0% |
| 2018 | 27.9% | 1.8% | ||||||||||
| 2017 | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?