Figure Technology Solutions, Inc. Class A Common Stock (FIGR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 33.31 | 34.39 | 32.20 | 33.19 | -1.51% | 4,623,236 |
| 2026-09-01 | 35.46 | 36.92 | 33.66 | 33.70 | -8.15% | 3,774,502 |
| 2026-08-31 | 35.77 | 37.03 | 34.63 | 36.69 | +1.78% | 4,839,733 |
| 2026-08-28 | 37.49 | 38.00 | 35.87 | 36.05 | -5.18% | 2,494,708 |
| 2026-08-27 | 37.42 | 38.08 | 36.11 | 38.02 | +2.54% | 3,354,200 |
| 2026-08-26 | 40.50 | 40.50 | 37.04 | 37.08 | -9.87% | 5,140,000 |
| 2026-08-25 | 39.10 | 41.50 | 38.38 | 41.14 | +6.47% | 4,083,144 |
| 2026-08-24 | 38.77 | 39.58 | 38.05 | 38.64 | -1.18% | 2,579,522 |
| 2026-08-21 | 37.01 | 39.68 | 36.85 | 39.10 | +8.43% | 5,343,400 |
| 2026-08-20 | 37.30 | 38.30 | 35.94 | 36.06 | -2.14% | 4,624,900 |
| 2026-08-19 | 35.08 | 37.59 | 35.04 | 36.85 | +3.74% | 6,010,900 |
| 2026-08-18 | 34.33 | 36.31 | 34.30 | 35.52 | -0.66% | 4,462,300 |
| 2026-08-17 | 32.16 | 35.82 | 31.45 | 35.76 | +13.76% | 9,336,300 |
| 2026-08-14 | 32.12 | 33.15 | 30.59 | 31.43 | -1.41% | 4,709,900 |
| 2026-08-13 | 32.13 | 33.78 | 29.91 | 31.88 | +3.91% | 9,905,400 |
| 2026-08-12 | 28.82 | 30.83 | 28.13 | 30.68 | +10.20% | 7,599,000 |
| 2026-08-11 | 29.15 | 29.59 | 27.68 | 27.84 | -3.40% | 2,421,000 |
| 2026-08-10 | 28.58 | 28.89 | 27.55 | 28.82 | +0.70% | 3,301,400 |
| 2026-08-07 | 29.10 | 29.92 | 28.12 | 28.62 | +0.07% | 2,494,600 |
| 2026-08-06 | 28.15 | 28.89 | 27.90 | 28.60 | -0.45% | 1,872,000 |
| 2026-08-05 | 28.09 | 29.25 | 27.54 | 28.73 | +3.94% | 3,577,200 |
| 2026-08-04 | 27.59 | 28.57 | 27.00 | 27.64 | +2.83% | 3,030,800 |
| 2026-08-03 | 24.88 | 27.08 | 24.11 | 26.88 | +7.91% | 6,248,800 |
| 2026-07-31 | 26.00 | 26.05 | 24.28 | 24.91 | -3.49% | 3,181,800 |
| 2026-07-30 | 25.94 | 26.20 | 25.07 | 25.81 | +3.36% | 2,938,000 |
| 2026-07-29 | 27.39 | 27.46 | 24.90 | 24.97 | -9.36% | 4,456,900 |
| 2026-07-28 | 27.91 | 28.26 | 26.70 | 27.55 | -4.44% | 2,467,500 |
| 2026-07-27 | 28.18 | 29.70 | 28.02 | 28.83 | +4.49% | 3,078,900 |
| 2026-07-24 | 29.24 | 29.72 | 27.20 | 27.59 | -5.64% | 1,988,700 |
| 2026-07-23 | 29.81 | 30.07 | 28.39 | 29.24 | -2.66% | 2,493,800 |
| 2026-07-22 | 31.12 | 31.57 | 30.00 | 30.04 | -4.60% | 1,388,200 |
| 2026-07-21 | 30.75 | 33.49 | 30.70 | 31.49 | +3.52% | 3,872,200 |
| 2026-07-20 | 28.96 | 30.70 | 28.20 | 30.42 | +5.01% | 2,807,000 |
| 2026-07-17 | 29.34 | 30.38 | 28.62 | 28.97 | -6.15% | 2,132,900 |
| 2026-07-16 | 30.26 | 31.44 | 29.60 | 30.87 | -0.19% | 2,725,100 |
| 2026-07-15 | 29.96 | 31.30 | 29.04 | 30.93 | +3.24% | 2,499,300 |
| 2026-07-14 | 30.08 | 30.89 | 29.30 | 29.96 | +0.74% | 2,325,800 |
| 2026-07-13 | 31.48 | 31.48 | 29.23 | 29.74 | -6.48% | 2,893,400 |
| 2026-07-10 | 32.98 | 33.57 | 31.37 | 31.80 | -3.02% | 1,889,400 |
| 2026-07-09 | 30.69 | 33.20 | 30.40 | 32.79 | +6.98% | 2,436,800 |
| 2026-07-08 | 30.71 | 32.30 | 30.29 | 30.65 | -1.27% | 2,122,500 |
| 2026-07-07 | 33.91 | 34.16 | 30.87 | 31.05 | -9.78% | 2,417,300 |
| 2026-07-06 | 34.05 | 35.20 | 33.20 | 34.41 | +1.47% | 4,702,700 |
| 2026-07-02 | 32.67 | 34.85 | 32.00 | 33.91 | +3.80% | 4,903,800 |
| 2026-07-01 | 30.62 | 34.10 | 30.40 | 32.67 | +6.38% | 5,090,000 |
| 2026-06-30 | 27.38 | 30.92 | 27.33 | 30.71 | +13.45% | 6,974,800 |
| 2026-06-29 | 27.25 | 27.51 | 25.45 | 27.07 | +0.78% | 3,508,600 |
| 2026-06-26 | 26.50 | 27.34 | 26.22 | 26.86 | -0.19% | 9,749,100 |
| 2026-06-25 | 27.74 | 28.05 | 26.43 | 26.91 | -1.79% | 3,558,700 |
| 2026-06-24 | 27.86 | 29.09 | 26.83 | 27.40 | -2.07% | 5,471,500 |
| 2026-06-23 | 28.20 | 29.25 | 27.75 | 27.98 | -3.82% | 4,387,400 |
| 2026-06-22 | 28.00 | 31.12 | 27.53 | 29.09 | +1.89% | 5,555,400 |
| 2026-06-18 | 27.41 | 28.71 | 27.00 | 28.55 | +4.20% | 7,805,900 |
| 2026-06-17 | 29.41 | 29.50 | 27.09 | 27.40 | -7.59% | 5,636,300 |
| 2026-06-16 | 28.99 | 30.48 | 28.90 | 29.65 | +2.28% | 4,217,200 |
| 2026-06-15 | 29.39 | 30.17 | 28.93 | 28.99 | +3.80% | 3,213,200 |
| 2026-06-12 | 28.72 | 28.84 | 26.55 | 27.93 | -0.78% | 2,588,200 |
| 2026-06-11 | 28.09 | 28.53 | 27.03 | 28.15 | +0.29% | 3,358,100 |
| 2026-06-10 | 28.09 | 30.11 | 27.54 | 28.07 | -0.74% | 3,484,000 |
| 2026-06-09 | 27.78 | 28.61 | 27.10 | 28.28 | +1.51% | 4,681,600 |
| 2026-06-08 | 28.73 | 28.80 | 27.50 | 27.86 | -2.21% | 3,687,600 |
| 2026-06-05 | 30.53 | 30.86 | 28.07 | 28.49 | -9.04% | 5,776,900 |
| 2026-06-04 | 30.59 | 31.86 | 30.10 | 31.32 | +1.10% | 2,787,700 |
| 2026-06-03 | 31.67 | 32.29 | 30.91 | 30.98 | -3.46% | 3,304,600 |
| 2026-06-02 | 33.18 | 33.62 | 31.77 | 32.09 | -3.95% | 2,156,100 |
| 2026-06-01 | 36.30 | 36.39 | 33.39 | 33.41 | -5.49% | 2,723,700 |
| 2026-05-29 | 34.75 | 36.26 | 34.37 | 35.35 | +1.79% | 3,106,700 |
| 2026-05-28 | 34.03 | 35.13 | 32.78 | 34.73 | +1.88% | 1,944,800 |
| 2026-05-27 | 34.91 | 35.21 | 33.73 | 34.09 | -3.21% | 2,188,600 |
| 2026-05-26 | 34.47 | 36.91 | 34.07 | 35.22 | +3.74% | 5,020,600 |
| 2026-05-22 | 34.53 | 35.05 | 33.58 | 33.95 | -1.25% | 2,501,500 |
| 2026-05-21 | 36.40 | 37.28 | 33.51 | 34.38 | -5.55% | 4,124,300 |
| 2026-05-20 | 36.79 | 37.10 | 35.23 | 36.40 | +0.47% | 2,023,000 |
| 2026-05-19 | 38.45 | 38.45 | 35.41 | 36.23 | -6.09% | 3,657,100 |
| 2026-05-18 | 42.76 | 42.82 | 38.42 | 38.58 | -10.86% | 4,039,100 |
| 2026-05-15 | 42.04 | 44.67 | 41.50 | 43.28 | +0.14% | 5,207,400 |
| 2026-05-14 | 40.00 | 44.66 | 38.86 | 43.22 | +6.69% | 6,383,300 |
| 2026-05-13 | 38.29 | 40.94 | 35.13 | 40.51 | +2.56% | 6,633,000 |
| 2026-05-12 | 38.26 | 41.92 | 36.67 | 39.50 | +1.36% | 9,061,100 |
| 2026-05-11 | 37.60 | 39.43 | 36.36 | 38.97 | +3.56% | 5,463,900 |
| 2026-05-08 | 37.51 | 37.85 | 36.57 | 37.63 | +0.32% | 2,564,800 |
| 2026-05-07 | 37.63 | 37.75 | 36.30 | 37.51 | -1.29% | 2,458,500 |
| 2026-05-06 | 37.25 | 38.14 | 36.79 | 38.00 | +1.88% | 2,537,000 |
| 2026-05-05 | 37.00 | 39.00 | 36.61 | 37.30 | +3.50% | 3,841,000 |
| 2026-05-04 | 36.50 | 37.33 | 35.66 | 36.04 | -1.12% | 2,697,100 |
| 2026-05-01 | 35.12 | 36.82 | 34.56 | 36.45 | +3.85% | 3,399,300 |
| 2026-04-30 | 33.05 | 35.22 | 32.29 | 35.10 | +5.50% | 3,344,200 |
| 2026-04-29 | 33.87 | 33.87 | 31.33 | 33.27 | -3.17% | 4,191,400 |
| 2026-04-28 | 32.08 | 34.46 | 31.66 | 34.36 | +4.41% | 3,235,300 |
| 2026-04-27 | 31.81 | 33.78 | 31.80 | 32.91 | +2.36% | 2,273,200 |
| 2026-04-24 | 32.51 | 32.75 | 31.81 | 32.15 | -0.22% | 2,050,100 |
| 2026-04-23 | 34.77 | 35.04 | 31.51 | 32.22 | -9.67% | 3,469,200 |
| 2026-04-22 | 35.44 | 37.41 | 35.15 | 35.67 | +1.91% | 3,708,400 |
| 2026-04-21 | 36.32 | 36.44 | 34.93 | 35.00 | -3.58% | 2,887,000 |
| 2026-04-20 | 36.01 | 37.31 | 35.50 | 36.30 | -1.01% | 3,058,600 |
| 2026-04-17 | 35.97 | 37.50 | 35.74 | 36.67 | +2.63% | 6,738,900 |
| 2026-04-16 | 36.03 | 36.96 | 34.67 | 35.73 | +0.31% | 5,956,400 |
| 2026-04-15 | 35.48 | 36.44 | 33.52 | 35.62 | +1.28% | 4,209,100 |
| 2026-04-14 | 36.50 | 36.98 | 34.89 | 35.17 | -2.22% | 3,742,700 |
| 2026-04-13 | 33.21 | 36.11 | 33.21 | 35.97 | +5.55% | 4,265,200 |
| 2026-04-10 | 33.34 | 34.50 | 33.12 | 34.08 | +3.15% | 2,574,400 |
| 2026-04-09 | 33.82 | 34.84 | 33.02 | 33.04 | -3.79% | 2,696,400 |
| 2026-04-08 | 33.03 | 34.41 | 32.74 | 34.34 | +11.60% | 4,997,500 |
| 2026-04-07 | 31.50 | 31.78 | 29.89 | 30.77 | -4.74% | 3,828,400 |
| 2026-04-06 | 34.06 | 34.64 | 31.20 | 32.30 | -6.40% | 6,816,000 |
| 2026-04-02 | 32.35 | 34.54 | 31.01 | 34.51 | +4.93% | 3,976,700 |
| 2026-04-01 | 34.00 | 34.93 | 32.75 | 32.89 | -3.12% | 3,771,700 |
| 2026-03-31 | 31.35 | 34.33 | 31.18 | 33.95 | +10.55% | 6,131,900 |
| 2026-03-30 | 30.93 | 31.77 | 30.32 | 30.71 | -0.94% | 2,398,400 |
| 2026-03-27 | 31.32 | 32.15 | 30.50 | 31.00 | -2.94% | 2,833,900 |
| 2026-03-26 | 31.62 | 32.73 | 31.31 | 31.94 | +2.34% | 3,066,300 |
| 2026-03-25 | 33.98 | 34.70 | 31.18 | 31.21 | -6.14% | 5,824,000 |
| 2026-03-24 | 33.24 | 34.36 | 31.88 | 33.25 | +0.12% | 3,515,800 |
| 2026-03-23 | 33.26 | 34.43 | 32.35 | 33.21 | -3.15% | 4,110,200 |
| 2026-03-20 | 32.93 | 34.67 | 32.32 | 34.29 | +3.66% | 6,374,400 |
| 2026-03-19 | 32.00 | 33.18 | 30.82 | 33.08 | -1.78% | 5,241,900 |
| 2026-03-18 | 33.67 | 34.23 | 32.79 | 33.68 | -2.09% | 4,664,300 |
| 2026-03-17 | 34.95 | 36.06 | 34.01 | 34.40 | -2.99% | 4,307,300 |
| 2026-03-16 | 35.82 | 37.33 | 35.09 | 35.46 | +1.11% | 6,723,400 |
| 2026-03-13 | 36.75 | 37.65 | 34.71 | 35.07 | -2.96% | 4,709,900 |
| 2026-03-12 | 37.00 | 38.77 | 35.75 | 36.14 | -5.09% | 4,429,700 |
| 2026-03-11 | 39.30 | 42.27 | 36.95 | 38.08 | -3.81% | 12,106,500 |
| 2026-03-10 | 33.94 | 39.80 | 32.73 | 39.59 | +21.29% | 30,813,789 |
| 2026-03-09 | 29.80 | 33.29 | 28.95 | 32.64 | +7.09% | 7,690,219 |
| 2026-03-06 | 30.21 | 31.14 | 29.67 | 30.48 | -3.24% | 5,834,300 |
| 2026-03-05 | 30.73 | 32.42 | 29.70 | 31.50 | +3.31% | 5,537,600 |
| 2026-03-04 | 29.93 | 32.23 | 29.76 | 30.49 | +7.10% | 6,292,100 |
| 2026-03-03 | 28.52 | 29.11 | 27.25 | 28.47 | -4.21% | 4,254,300 |
| 2026-03-02 | 25.50 | 31.16 | 25.01 | 29.72 | +17.56% | 9,362,000 |
| 2026-02-27 | 30.89 | 31.50 | 25.09 | 25.28 | -25.73% | 13,558,700 |
| 2026-02-26 | 34.10 | 35.25 | 32.82 | 34.04 | -1.79% | 5,484,000 |
| 2026-02-25 | 30.56 | 35.28 | 30.12 | 34.66 | +16.50% | 8,300,000 |
| 2026-02-24 | 29.95 | 30.38 | 28.68 | 29.75 | -1.54% | 4,014,600 |
| 2026-02-23 | 29.00 | 30.39 | 28.37 | 30.21 | +3.76% | 4,266,700 |
| 2026-02-20 | 32.30 | 32.94 | 29.02 | 29.12 | -11.57% | 9,939,500 |
| 2026-02-19 | 35.84 | 35.84 | 32.01 | 32.93 | -7.24% | 5,009,700 |
| 2026-02-18 | 34.70 | 37.96 | 34.52 | 35.50 | -3.82% | 7,599,900 |
| 2026-02-17 | 34.80 | 38.46 | 34.74 | 36.91 | +4.59% | 5,185,700 |
| 2026-02-13 | 34.53 | 36.66 | 32.60 | 35.29 | +3.57% | 4,536,976 |
| 2026-02-12 | 36.04 | 36.74 | 34.00 | 34.08 | -3.77% | 2,923,933 |
| 2026-02-11 | 40.35 | 40.46 | 34.75 | 35.41 | -8.90% | 4,344,332 |
| 2026-02-10 | 40.98 | 41.28 | 38.71 | 38.87 | -3.93% | 2,306,906 |
| 2026-02-09 | 41.16 | 41.63 | 39.53 | 40.46 | -1.96% | 2,206,235 |
| 2026-02-06 | 41.93 | 43.72 | 41.00 | 41.27 | +3.33% | 3,010,095 |
| 2026-02-05 | 40.59 | 43.27 | 39.30 | 39.94 | -7.01% | 4,827,404 |
| 2026-02-04 | 44.50 | 44.52 | 39.47 | 42.95 | -3.57% | 7,188,029 |
| 2026-02-03 | 52.75 | 52.75 | 42.77 | 44.54 | -14.85% | 7,427,811 |
| 2026-02-02 | 55.00 | 56.88 | 51.42 | 52.31 | -8.03% | 3,317,927 |
| 2026-01-30 | 59.25 | 61.99 | 55.50 | 56.88 | -5.94% | 3,144,466 |
| 2026-01-29 | 68.22 | 68.28 | 57.70 | 60.47 | -10.96% | 6,089,508 |
| 2026-01-28 | 63.34 | 68.11 | 61.96 | 67.92 | +8.18% | 5,084,836 |
| 2026-01-27 | 65.00 | 66.49 | 61.51 | 62.78 | -1.58% | 3,085,656 |
| 2026-01-26 | 62.81 | 65.31 | 59.63 | 63.79 | +1.56% | 2,715,233 |
| 2026-01-23 | 64.86 | 66.24 | 60.50 | 62.81 | -3.19% | 3,568,561 |
| 2026-01-22 | 69.89 | 70.49 | 62.51 | 64.88 | -5.60% | 4,517,207 |
| 2026-01-21 | 71.42 | 72.39 | 66.00 | 68.73 | -4.25% | 3,488,645 |
| 2026-01-20 | 70.67 | 78.00 | 70.38 | 71.78 | -2.88% | 4,345,158 |
| 2026-01-16 | 67.25 | 76.57 | 67.00 | 73.91 | +13.78% | 9,977,172 |
| 2026-01-15 | 55.82 | 64.98 | 55.82 | 64.96 | +16.37% | 7,042,793 |
| 2026-01-14 | 56.91 | 59.94 | 54.68 | 55.82 | -0.82% | 4,452,189 |
| 2026-01-13 | 54.20 | 56.51 | 52.98 | 56.28 | +7.75% | 3,654,298 |
| 2026-01-12 | 57.49 | 58.67 | 49.10 | 52.23 | -10.07% | 6,373,154 |
| 2026-01-09 | 58.55 | 59.40 | 56.21 | 58.08 | -0.55% | 2,892,685 |
| 2026-01-08 | 55.17 | 58.78 | 52.50 | 58.40 | +6.78% | 4,278,208 |
| 2026-01-07 | 55.59 | 57.50 | 54.40 | 54.69 | -2.36% | 3,849,647 |
| 2026-01-06 | 52.23 | 56.88 | 52.10 | 56.01 | +5.24% | 5,668,767 |
| 2026-01-05 | 44.91 | 53.53 | 44.70 | 53.22 | +21.67% | 9,157,250 |
| 2026-01-02 | 41.74 | 44.07 | 41.48 | 43.74 | +7.10% | 1,561,953 |
| 2025-12-31 | 41.59 | 41.98 | 40.30 | 40.84 | -2.02% | 1,754,558 |
| 2025-12-30 | 42.79 | 42.79 | 41.48 | 41.68 | -2.32% | 1,038,661 |
| 2025-12-29 | 43.12 | 43.93 | 42.05 | 42.67 | -3.13% | 1,023,463 |
| 2025-12-26 | 45.41 | 45.45 | 43.66 | 44.05 | -2.63% | 1,191,253 |
| 2025-12-24 | 44.90 | 45.40 | 44.39 | 45.24 | +1.28% | 768,185 |
| 2025-12-23 | 44.55 | 45.18 | 42.92 | 44.67 | -1.19% | 2,042,002 |
| 2025-12-22 | 42.50 | 45.37 | 42.41 | 45.21 | +7.11% | 2,272,737 |
| 2025-12-19 | 39.85 | 42.68 | 39.75 | 42.21 | +6.16% | 5,908,402 |
| 2025-12-18 | 38.63 | 40.69 | 38.63 | 39.76 | +6.62% | 1,209,865 |
| 2025-12-17 | 38.98 | 40.37 | 37.19 | 37.29 | -3.62% | 1,370,839 |
| 2025-12-16 | 38.02 | 38.84 | 37.33 | 38.69 | +1.60% | 1,572,883 |
| 2025-12-15 | 40.66 | 41.30 | 37.68 | 38.08 | -7.48% | 1,782,769 |
| 2025-12-12 | 42.23 | 42.78 | 39.73 | 41.16 | -2.12% | 3,344,447 |
| 2025-12-11 | 39.53 | 42.85 | 38.74 | 42.05 | +5.79% | 2,136,290 |
| 2025-12-10 | 40.66 | 40.90 | 38.01 | 39.75 | -2.02% | 2,449,202 |
| 2025-12-09 | 40.14 | 41.40 | 39.95 | 40.57 | -0.42% | 1,278,352 |
| 2025-12-08 | 39.40 | 41.17 | 39.12 | 40.74 | +4.46% | 2,500,054 |
| 2025-12-05 | 38.77 | 39.49 | 37.60 | 39.00 | -0.05% | 2,697,735 |
| 2025-12-04 | 35.40 | 39.70 | 35.33 | 39.02 | +10.29% | 1,950,815 |
| 2025-12-03 | 35.22 | 35.95 | 34.38 | 35.38 | +0.31% | 1,672,510 |
| 2025-12-02 | 35.24 | 36.11 | 34.20 | 35.27 | +0.54% | 1,540,953 |
| 2025-12-01 | 34.88 | 35.46 | 33.90 | 35.08 | -3.20% | 1,126,880 |
| 2025-11-28 | 35.86 | 37.25 | 35.31 | 36.24 | +2.63% | 1,057,800 |
| 2025-11-26 | 33.75 | 35.33 | 32.91 | 35.31 | +4.65% | 2,666,693 |
| 2025-11-25 | 35.11 | 35.34 | 32.93 | 33.74 | -5.68% | 2,219,251 |
| 2025-11-24 | 35.50 | 36.32 | 34.60 | 35.77 | +2.79% | 2,798,302 |
| 2025-11-21 | 34.99 | 35.34 | 32.80 | 34.80 | -2.27% | 3,636,440 |
| 2025-11-20 | 38.55 | 39.37 | 34.70 | 35.61 | -4.27% | 3,162,315 |
| 2025-11-19 | 39.29 | 39.48 | 36.03 | 37.20 | -5.08% | 1,921,646 |
| 2025-11-18 | 40.01 | 41.90 | 37.78 | 39.19 | -7.22% | 4,371,154 |
| 2025-11-17 | 42.36 | 46.46 | 41.87 | 42.24 | +4.97% | 4,756,324 |
| 2025-11-14 | 35.50 | 43.62 | 35.47 | 40.24 | +16.33% | 5,207,779 |
| 2025-11-13 | 36.25 | 36.72 | 33.86 | 34.59 | -7.29% | 2,617,627 |
| 2025-11-12 | 36.40 | 37.59 | 34.83 | 37.31 | +3.15% | 1,878,055 |
| 2025-11-11 | 37.02 | 37.64 | 34.90 | 36.17 | -3.80% | 1,187,864 |
| 2025-11-10 | 37.34 | 38.65 | 36.31 | 37.60 | +2.84% | 847,373 |
| 2025-11-07 | 34.65 | 37.01 | 33.55 | 36.56 | +2.44% | 1,004,123 |
| 2025-11-06 | 38.81 | 39.09 | 34.89 | 35.69 | -7.74% | 1,765,812 |
| 2025-11-05 | 38.27 | 39.53 | 37.56 | 38.69 | +1.08% | 787,060 |
| 2025-11-04 | 39.58 | 40.11 | 37.65 | 38.27 | -8.53% | 1,529,356 |
| 2025-11-03 | 39.34 | 41.95 | 39.15 | 41.84 | +5.66% | 1,374,648 |
| 2025-10-31 | 41.00 | 41.14 | 38.84 | 39.60 | -2.61% | 1,490,301 |
| 2025-10-30 | 41.76 | 41.85 | 37.80 | 40.66 | -4.46% | 2,334,052 |
| 2025-10-29 | 43.60 | 44.31 | 42.39 | 42.56 | -1.62% | 1,227,737 |
| 2025-10-28 | 42.25 | 44.98 | 41.77 | 43.26 | +3.62% | 1,797,180 |
| 2025-10-27 | 41.14 | 43.00 | 40.50 | 41.75 | +4.45% | 1,653,800 |
| 2025-10-24 | 41.00 | 41.58 | 39.92 | 39.97 | -0.15% | 1,279,959 |
| 2025-10-23 | 38.49 | 40.49 | 38.28 | 40.03 | +5.20% | 1,283,807 |
| 2025-10-22 | 39.01 | 39.69 | 37.57 | 38.05 | -3.03% | 1,680,853 |
| 2025-10-21 | 40.40 | 40.98 | 39.21 | 39.24 | -3.56% | 912,100 |
| 2025-10-20 | 39.88 | 42.15 | 39.39 | 40.69 | +5.80% | 1,526,328 |
| 2025-10-17 | 39.50 | 40.32 | 37.27 | 38.46 | -4.94% | 2,408,938 |
| 2025-10-16 | 44.34 | 44.55 | 39.80 | 40.46 | -9.32% | 2,889,164 |
| 2025-10-15 | 46.02 | 46.10 | 42.63 | 44.62 | +0.18% | 2,200,934 |
| 2025-10-14 | 41.89 | 45.85 | 40.51 | 44.54 | +1.23% | 1,877,068 |
| 2025-10-13 | 43.76 | 44.88 | 41.50 | 44.00 | +4.14% | 2,843,619 |
| 2025-10-10 | 48.03 | 48.50 | 42.04 | 42.25 | -12.03% | 4,240,413 |
| 2025-10-09 | 49.00 | 49.50 | 46.01 | 48.03 | -2.32% | 2,614,967 |
| 2025-10-08 | 45.85 | 49.25 | 43.60 | 49.17 | +11.17% | 3,979,044 |
| 2025-10-07 | 44.00 | 49.45 | 43.10 | 44.23 | +1.47% | 6,909,724 |
| 2025-10-06 | 41.02 | 44.49 | 41.02 | 43.59 | +8.16% | 2,813,982 |
| 2025-10-03 | 41.20 | 42.50 | 39.55 | 40.30 | -2.37% | 2,596,304 |
| 2025-10-02 | 37.90 | 41.72 | 37.16 | 41.28 | +9.15% | 3,810,108 |
| 2025-10-01 | 36.35 | 39.35 | 35.88 | 37.82 | +3.99% | 2,897,072 |
| 2025-09-30 | 37.74 | 38.14 | 35.57 | 36.37 | -3.66% | 3,475,358 |
| 2025-09-29 | 39.97 | 41.18 | 37.00 | 37.75 | -3.82% | 4,144,354 |
| 2025-09-26 | 39.40 | 39.89 | 38.30 | 39.25 | -2.68% | 2,172,041 |
| 2025-09-25 | 38.69 | 41.50 | 36.54 | 40.33 | -0.88% | 3,018,333 |
| 2025-09-24 | 40.16 | 41.20 | 38.31 | 40.69 | +2.75% | 2,432,735 |
| 2025-09-23 | 43.08 | 43.08 | 39.08 | 39.60 | -8.10% | 3,989,230 |
| 2025-09-22 | 45.85 | 45.90 | 42.04 | 43.09 | -4.16% | 3,788,708 |
| 2025-09-19 | 42.95 | 45.74 | 41.10 | 44.96 | +4.13% | 6,005,524 |
| 2025-09-18 | 38.52 | 46.20 | 38.26 | 43.17 | +16.16% | 7,559,127 |
| 2025-09-17 | 42.52 | 43.80 | 36.45 | 37.17 | -8.18% | 12,140,110 |
| 2025-09-16 | 39.33 | 42.75 | 37.80 | 40.48 | +8.44% | 8,147,326 |
| 2025-09-15 | 33.50 | 40.39 | 33.47 | 37.33 | +14.86% | 10,161,680 |
| 2025-09-12 | 30.21 | 36.58 | 30.01 | 32.50 | +4.47% | 10,779,330 |
| 2025-09-11 | 36.00 | 38.05 | 30.13 | 31.11 | — | 39,451,391 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+36.50%). Pire mois : Févr (-51.67%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Figure Technology Solutions, Inc. Class A Common Stock (FIGR) ?
33.19 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FIGR ?
Plus haut à 78.00 et plus bas à 24.11 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Figure Technology Solutions, Inc. Class A Common Stock ?
Historiquement, le mois le plus fort de FIGR a été Août (moyenne +36.50%) et le plus faible Févr (moyenne -51.67%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 246 bougies quotidiennes du data lake Closelook.