BMV · FIGR · stock
Figure Technology Solutions, Inc. (FIGR) stock price history
Every BMV trading session of Figure Technology Solutions, Inc. from May 14, 2026 to Sep 25, 2026: 96 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIGR adjusted close, 2026 to 2026
- MX$731.58
- All time high, 2026
- MX$731.58
- 52 week high, MX$479.00 low
- 96
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
FIGR key facts
- Figure Technology Solutions, Inc. (FIGR) closed at MX$584.90 on Sep 25, 2026 on BMV.
- FIGR's all time high close is MX$731.58, set on May 14, 2026; its all time low close is MX$479.00 on Aug 11, 2026.
- FIGR's 52 week range is MX$479.00 to MX$731.58.
- FIGR's deepest drawdown was -34.5% from Jun 16, 2026 to Aug 11, 2026.
- DataCedar holds 96 daily sessions of FIGR history from May 14, 2026 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
FIGR price chart, 2026 to 2026
FIGR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.1% |
| 3 months | +16.8% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 14, 2026 | -20.0% |
FIGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$731.58 on May 14, 2026
- All time low close
- MX$479.00 on Aug 11, 2026
- 52 week high
- MX$731.58 on May 15, 2026
- 52 week low
- MX$479.00 on Aug 11, 2026
- Deepest drawdown
- -34.5% from Jun 16, 2026 to Aug 11, 2026, not yet recovered
- Best single session
- +27.1% on Aug 31, 2026
- Worst single session
- -31.6% on Jun 17, 2026
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 2%
FIGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 14, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$731.58 | MX$731.58 | MX$479.00 | MX$584.90 | n/a | 38.2K | 96 |
FIGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$584.90 | -4.0% |
| August 2026 | MX$609.00 | +21.6% |
| July 2026 | MX$500.68 | 0.0% |
| June 2026 | MX$500.68 | -31.6% |
| May 2026 | MX$731.58 | n/a |
About the FIGR data
Daily bars. 96 sessions from May 14, 2026 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FIGR share price history
