Figure Technology Solutions, Inc.
38.12USD
-0.1450 (-0.38%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 38.26 | 4,658,300 |
| Fr 09/04/26 | 35.96 | 2,754,800 |
| Th 09/03/26 | 36.21 | 5,300,800 |
| We 09/02/26 | 33.19 | 4,625,800 |
| Tu 09/01/26 | 33.70 | 3,437,019 |
| Mo 08/31/26 | 36.69 | 4,838,776 |
| Fr 08/28/26 | 36.05 | 2,488,743 |
| Th 08/27/26 | 38.02 | 3,353,291 |
| We 08/26/26 | 37.08 | 5,136,680 |
| Tu 08/25/26 | 41.14 | 4,078,393 |
| Mo 08/24/26 | 38.64 | 2,571,008 |
| Fr 08/21/26 | 39.10 | 5,343,400 |
| Th 08/20/26 | 36.06 | 4,624,900 |
| We 08/19/26 | 36.85 | 6,010,900 |
| Tu 08/18/26 | 35.52 | 4,462,300 |
| Mo 08/17/26 | 35.76 | 9,336,300 |
| Fr 08/14/26 | 31.43 | 4,709,900 |
| Th 08/13/26 | 31.88 | 9,905,400 |
| We 08/12/26 | 30.68 | 7,599,000 |
| Tu 08/11/26 | 27.84 | 2,421,000 |
| Mo 08/10/26 | 28.82 | 3,301,400 |
| Fr 08/07/26 | 28.62 | 2,494,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 28.60 | 1,872,000 |
| We 08/05/26 | 28.73 | 3,577,200 |
| Tu 08/04/26 | 27.64 | 3,030,800 |
| Mo 08/03/26 | 26.88 | 6,248,800 |
| Fr 07/31/26 | 24.91 | 3,181,800 |
| Th 07/30/26 | 25.81 | 2,938,000 |
| We 07/29/26 | 24.97 | 4,456,900 |
| Tu 07/28/26 | 27.55 | 2,467,500 |
| Mo 07/27/26 | 28.83 | 3,078,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 31.05 | 2,417,300 |
| Mo 07/06/26 | 34.41 | 4,702,700 |
| Th 07/02/26 | 33.91 | 4,903,800 |
| We 07/01/26 | 32.67 | 5,090,000 |
| Tu 06/30/26 | 30.71 | 6,974,800 |
| Mo 06/29/26 | 27.07 | 3,508,600 |
| Fr 06/26/26 | 26.86 | 9,749,100 |
| Th 06/25/26 | 26.91 | 3,558,700 |
| We 06/24/26 | 27.40 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 30.98 | 3,304,600 |
| Tu 06/02/26 | 32.09 | 2,156,100 |
| Mo 06/01/26 | 33.41 | 2,723,700 |
| Fr 05/29/26 | 35.35 | 3,106,700 |
| Th 05/28/26 | 34.73 | 1,944,800 |
| We 05/27/26 | 34.09 | 2,188,600 |
| Tu 05/26/26 | 35.22 | 5,020,600 |
| Fr 05/22/26 | 33.95 | 2,501,500 |
| Th 05/21/26 | 34.38 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 36.45 | 3,399,300 |
| Th 04/30/26 | 35.10 | 3,344,200 |
| We 04/29/26 | 33.27 | 4,191,400 |
| Tu 04/28/26 | 34.36 | 3,235,300 |
| Mo 04/27/26 | 32.91 | 2,273,200 |
| Fr 04/24/26 | 32.15 | 2,050,100 |
| Th 04/23/26 | 32.22 | 3,469,200 |
| We 04/22/26 | 35.67 | 3,708,400 |
| Tu 04/21/26 | 35.00 | 2,887,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 33.95 | 6,131,900 |
| Mo 03/30/26 | 30.71 | 2,398,400 |
| Fr 03/27/26 | 31.00 | 2,833,900 |
| Th 03/26/26 | 31.94 | 3,066,300 |
| We 03/25/26 | 31.21 | 5,824,000 |
| Tu 03/24/26 | 33.25 | 3,515,800 |
| Mo 03/23/26 | 33.21 | 4,110,200 |
| Fr 03/20/26 | 34.29 | 6,374,400 |
| Th 03/19/26 | 33.08 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 25.28 | 13,558,700 |
| Th 02/26/26 | 34.04 | 5,484,000 |
| We 02/25/26 | 34.66 | 8,300,000 |
| Tu 02/24/26 | 29.75 | 4,014,600 |
| Mo 02/23/26 | 30.22 | 4,266,700 |
| Fr 02/20/26 | 29.12 | 9,939,500 |
| Th 02/19/26 | 32.93 | 5,009,700 |
| We 02/18/26 | 35.50 | 7,599,900 |
| Tu 02/17/26 | 36.91 | 5,185,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 62.78 | 3,085,700 |
| Mo 01/26/26 | 63.79 | 2,715,200 |
| Fr 01/23/26 | 62.81 | 3,568,600 |
| Th 01/22/26 | 64.88 | 4,517,200 |
| We 01/21/26 | 68.73 | 3,488,600 |
| Tu 01/20/26 | 71.78 | 4,345,200 |
| Fr 01/16/26 | 73.91 | 9,977,200 |
| Th 01/15/26 | 64.96 | 7,042,800 |
| We 01/14/26 | 55.82 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 44.67 | 2,042,000 |
| Mo 12/22/25 | 45.21 | 2,272,700 |
| Fr 12/19/25 | 42.21 | 5,908,400 |
| Th 12/18/25 | 39.76 | 1,209,900 |
| We 12/17/25 | 37.29 | 1,370,800 |
| Tu 12/16/25 | 38.69 | 1,572,900 |
| Mo 12/15/25 | 38.08 | 1,782,800 |
| Fr 12/12/25 | 41.16 | 3,344,400 |
| Th 12/11/25 | 42.05 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 35.61 | 3,162,300 |
| We 11/19/25 | 37.20 | 1,921,600 |
| Tu 11/18/25 | 39.19 | 4,371,200 |
| Mo 11/17/25 | 42.24 | 4,756,300 |
| Fr 11/14/25 | 40.24 | 5,207,800 |
| Th 11/13/25 | 34.59 | 2,617,600 |
| We 11/12/25 | 37.31 | 1,878,100 |
| Tu 11/11/25 | 36.17 | 1,187,900 |
| Mo 11/10/25 | 37.60 | 847,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 39.24 | 912,100 |
| Mo 10/20/25 | 40.69 | 1,526,300 |
| Fr 10/17/25 | 38.46 | 2,408,900 |
| Th 10/16/25 | 40.46 | 2,889,200 |
| We 10/15/25 | 44.62 | 2,200,900 |
| Tu 10/14/25 | 44.54 | 1,877,100 |
| Mo 10/13/25 | 44.00 | 2,843,600 |
| Fr 10/10/25 | 42.25 | 4,240,400 |
| Th 10/09/25 | 48.03 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 44.96 | 6,005,500 |
| Th 09/18/25 | 43.17 | 7,559,100 |
| We 09/17/25 | 37.17 | 12,140,100 |
| Tu 09/16/25 | 40.48 | 8,147,300 |
| Mo 09/15/25 | 37.33 | 10,161,700 |
| Fr 09/12/25 | 32.50 | 10,779,300 |
| Th 09/11/25 | 31.11 | 39,451,400 |
| Fr 07/24/26 | 27.59 | 1,988,700 |
| Th 07/23/26 | 29.24 | 2,493,800 |
| We 07/22/26 | 30.04 | 1,388,200 |
| Tu 07/21/26 | 31.49 | 3,872,200 |
| Mo 07/20/26 | 30.42 | 2,807,000 |
| Fr 07/17/26 | 28.97 | 2,132,900 |
| Th 07/16/26 | 30.87 | 2,725,100 |
| We 07/15/26 | 30.93 | 2,499,300 |
| Tu 07/14/26 | 29.96 | 2,325,800 |
| Mo 07/13/26 | 29.74 | 2,893,400 |
| Fr 07/10/26 | 31.80 | 1,889,400 |
| Th 07/09/26 | 32.79 | 2,436,800 |
| We 07/08/26 | 30.65 | 2,122,500 |
| 5,471,500 |
| Tu 06/23/26 | 27.98 | 4,387,400 |
| Mo 06/22/26 | 29.09 | 5,555,400 |
| Th 06/18/26 | 28.55 | 7,805,900 |
| We 06/17/26 | 27.40 | 5,636,300 |
| Tu 06/16/26 | 29.65 | 4,217,200 |
| Mo 06/15/26 | 28.99 | 3,213,200 |
| Fr 06/12/26 | 27.93 | 2,588,200 |
| Th 06/11/26 | 28.15 | 3,358,100 |
| We 06/10/26 | 28.07 | 3,484,000 |
| Tu 06/09/26 | 28.28 | 4,681,600 |
| Mo 06/08/26 | 27.86 | 3,687,600 |
| Fr 06/05/26 | 28.49 | 5,776,900 |
| Th 06/04/26 | 31.32 | 2,787,700 |
| 4,124,300 |
| We 05/20/26 | 36.40 | 2,023,000 |
| Tu 05/19/26 | 36.23 | 3,657,100 |
| Mo 05/18/26 | 38.58 | 4,039,100 |
| Fr 05/15/26 | 43.28 | 5,207,400 |
| Th 05/14/26 | 43.22 | 6,383,300 |
| We 05/13/26 | 40.51 | 6,633,000 |
| Tu 05/12/26 | 39.50 | 9,061,100 |
| Mo 05/11/26 | 38.97 | 5,463,900 |
| Fr 05/08/26 | 37.63 | 2,564,800 |
| Th 05/07/26 | 37.51 | 2,458,500 |
| We 05/06/26 | 38.00 | 2,537,000 |
| Tu 05/05/26 | 37.30 | 3,841,000 |
| Mo 05/04/26 | 36.04 | 2,697,100 |
| Mo 04/20/26 | 36.30 | 3,058,600 |
| Fr 04/17/26 | 36.67 | 6,738,900 |
| Th 04/16/26 | 35.73 | 5,956,400 |
| We 04/15/26 | 35.62 | 4,209,100 |
| Tu 04/14/26 | 35.17 | 3,742,700 |
| Mo 04/13/26 | 35.97 | 4,265,200 |
| Fr 04/10/26 | 34.08 | 2,574,400 |
| Th 04/09/26 | 33.04 | 2,696,400 |
| We 04/08/26 | 34.34 | 4,997,500 |
| Tu 04/07/26 | 30.77 | 3,828,400 |
| Mo 04/06/26 | 32.30 | 6,816,000 |
| Th 04/02/26 | 34.51 | 3,976,700 |
| We 04/01/26 | 32.89 | 3,771,700 |
| 5,241,900 |
| We 03/18/26 | 33.68 | 4,664,300 |
| Tu 03/17/26 | 34.40 | 4,307,300 |
| Mo 03/16/26 | 35.46 | 6,723,400 |
| Fr 03/13/26 | 35.07 | 4,709,900 |
| Th 03/12/26 | 36.14 | 4,429,700 |
| We 03/11/26 | 38.08 | 12,106,500 |
| Tu 03/10/26 | 39.59 | 30,813,800 |
| Mo 03/09/26 | 32.64 | 7,690,200 |
| Fr 03/06/26 | 30.48 | 5,834,300 |
| Th 03/05/26 | 31.50 | 5,537,600 |
| We 03/04/26 | 30.49 | 6,292,100 |
| Tu 03/03/26 | 28.47 | 4,254,300 |
| Mo 03/02/26 | 29.72 | 9,362,000 |
| Fr 02/13/26 | 35.29 | 4,537,000 |
| Th 02/12/26 | 34.08 | 2,923,900 |
| We 02/11/26 | 35.41 | 4,344,300 |
| Tu 02/10/26 | 38.87 | 2,306,900 |
| Mo 02/09/26 | 40.46 | 2,206,200 |
| Fr 02/06/26 | 41.27 | 3,010,100 |
| Th 02/05/26 | 39.94 | 4,827,400 |
| We 02/04/26 | 42.95 | 7,188,000 |
| Tu 02/03/26 | 44.54 | 7,427,800 |
| Mo 02/02/26 | 52.31 | 3,317,900 |
| Fr 01/30/26 | 56.88 | 3,144,500 |
| Th 01/29/26 | 60.47 | 6,089,500 |
| We 01/28/26 | 67.92 | 5,084,800 |
| 4,452,200 |
| Tu 01/13/26 | 56.28 | 3,654,300 |
| Mo 01/12/26 | 52.23 | 6,373,200 |
| Fr 01/09/26 | 58.08 | 2,892,700 |
| Th 01/08/26 | 58.40 | 4,278,200 |
| We 01/07/26 | 54.69 | 3,849,600 |
| Tu 01/06/26 | 56.01 | 5,668,800 |
| Mo 01/05/26 | 53.22 | 9,157,300 |
| Fr 01/02/26 | 43.74 | 1,562,000 |
| We 12/31/25 | 40.84 | 1,754,600 |
| Tu 12/30/25 | 41.68 | 1,038,700 |
| Mo 12/29/25 | 42.67 | 1,023,100 |
| Fr 12/26/25 | 44.05 | 1,190,900 |
| We 12/24/25 | 45.24 | 768,200 |
| 2,136,300 |
| We 12/10/25 | 39.75 | 2,449,200 |
| Tu 12/09/25 | 40.57 | 1,278,400 |
| Mo 12/08/25 | 40.74 | 2,500,100 |
| Fr 12/05/25 | 39.00 | 2,697,600 |
| Th 12/04/25 | 39.02 | 1,950,800 |
| We 12/03/25 | 35.38 | 1,672,500 |
| Tu 12/02/25 | 35.27 | 1,540,600 |
| Mo 12/01/25 | 35.08 | 1,129,600 |
| Fr 11/28/25 | 36.24 | 1,057,800 |
| We 11/26/25 | 35.31 | 2,666,700 |
| Tu 11/25/25 | 33.74 | 2,219,300 |
| Mo 11/24/25 | 35.77 | 2,798,300 |
| Fr 11/21/25 | 34.80 | 3,636,400 |
| Fr 11/07/25 | 36.56 | 1,004,100 |
| Th 11/06/25 | 35.69 | 1,765,800 |
| We 11/05/25 | 38.69 | 787,100 |
| Tu 11/04/25 | 38.27 | 1,529,400 |
| Mo 11/03/25 | 41.84 | 1,374,600 |
| Fr 10/31/25 | 39.60 | 1,490,300 |
| Th 10/30/25 | 40.66 | 2,334,100 |
| We 10/29/25 | 42.56 | 1,227,700 |
| Tu 10/28/25 | 43.26 | 1,797,200 |
| Mo 10/27/25 | 41.75 | 1,653,800 |
| Fr 10/24/25 | 39.97 | 1,280,000 |
| Th 10/23/25 | 40.03 | 1,283,800 |
| We 10/22/25 | 38.05 | 1,680,900 |
| 2,615,000 |
| We 10/08/25 | 49.17 | 3,979,000 |
| Tu 10/07/25 | 44.23 | 6,909,700 |
| Mo 10/06/25 | 43.59 | 2,814,000 |
| Fr 10/03/25 | 40.30 | 2,596,300 |
| Th 10/02/25 | 41.28 | 3,810,100 |
| We 10/01/25 | 37.82 | 2,897,100 |
| Tu 09/30/25 | 36.37 | 3,475,400 |
| Mo 09/29/25 | 37.75 | 4,144,400 |
| Fr 09/26/25 | 39.25 | 2,172,000 |
| Th 09/25/25 | 40.33 | 3,018,300 |
| We 09/24/25 | 40.69 | 2,432,700 |
| Tu 09/23/25 | 39.60 | 3,989,200 |
| Mo 09/22/25 | 43.09 | 3,788,700 |