Figure Technology Solutions, Inc. Class A Common Stock（FIGR）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+36.50%）。最弱月份：2月（-51.67%）。基於2年每日數據（2025–2026）。

1月+30.04%
2月-51.67%
3月+14.23%
4月+6.72%
5月-3.02%
6月-8.08%
7月-23.75%
8月+36.50%
9月+16.91%
10月+4.71%
11月-13.38%
12月+16.42%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Figure Technology Solutions, Inc. Class A Common Stock（FIGR）最新收盤價是多少？

2026-09-02 收於 33.19，來自Closelook數據湖的每日價格紀錄。

FIGR 的52週最高價和最低價是多少？

過去52週最高 78.00、最低 24.11（截至 2026-09-02）。

Figure Technology Solutions, Inc. Class A Common Stock 歷史上最強和最弱的月份是哪個？

歷史上，FIGR 最強的日曆月份是8月（平均 +36.50%），最弱的是2月（平均 -51.67%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的246根日K線計算。