Nasdaq · FIGR · stock
Figure Technology Solutions, Inc. (FIGR) stock price history
Every Nasdaq trading session of Figure Technology Solutions, Inc. from Sep 11, 2025 to Sep 28, 2026: 263 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2025 to 2026
- $73.91
- All time high, 2026
- $78.00
- 52 week high, $24.11 low
- 263
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FIGR key facts
- Figure Technology Solutions, Inc. (FIGR) closed at $29.33 on Sep 28, 2026 on Nasdaq.
- FIGR's all time high close is $73.91, set on Jan 16, 2026; its all time low close is $24.91 on Jul 31, 2026.
- FIGR's 52 week range is $24.11 to $78.00.
- FIGR returned -25.3% over the year to Sep 28, 2026.
- Since Sep 11, 2025 FIGR returned -6%, -5.5% a year compounded.
- FIGR's deepest drawdown was -66.3% from Jan 16, 2026 to Jul 31, 2026.
- DataCedar holds 263 daily sessions of FIGR history from Sep 11, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIGR price chart, 2025 to 2026
FIGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.6% |
| 3 months | +9.2% |
| 6 months | -5.4% |
| Year to date | -29.6% |
| 1 year | -25.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 11, 2025 | -5.7% |
| Compound annual growth, 1.0 years | -5.5% |
FIGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $73.91 on Jan 16, 2026
- All time low close
- $24.91 on Jul 31, 2026
- 52 week high
- $78.00 on Jan 20, 2026
- 52 week low
- $24.11 on Aug 3, 2026
- Deepest drawdown
- -66.3% from Jan 16, 2026 to Jul 31, 2026, not yet recovered
- Best single session
- +21.7% on Jan 5, 2026
- Worst single session
- -25.7% on Feb 27, 2026
- Volatility, 1 year annualised
- 95.7%
- Sessions closing higher, 1 year
- 47%
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. 2025 starts on Sep 11, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.74 | $78.00 | $24.11 | $29.33 | -28.2% | 855.5M | 185 |
| 2025 | $36.00 | $49.50 | $30.01 | $40.84 | n/a | 262M | 78 |
FIGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.33 | -20.1% |
| August 2026 | $36.69 | +47.3% |
| July 2026 | $24.91 | -18.9% |
| June 2026 | $30.71 | -13.1% |
| May 2026 | $35.35 | +0.7% |
| April 2026 | $35.10 | +3.4% |
| March 2026 | $33.95 | +34.3% |
| February 2026 | $25.28 | -55.6% |
| January 2026 | $56.88 | +39.3% |
| December 2025 | $40.84 | +12.7% |
| November 2025 | $36.24 | -8.5% |
| October 2025 | $39.60 | +8.9% |
About the FIGR data
Daily bars. 263 sessions from Sep 11, 2025 to Sep 28, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Sep 25, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Sep 11, 2025, 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 Nasdaq
- FICS First Trust International Developed Capital Strength ETF
- FID First Trust S&P International Dividend Aristocrats ETF
- FIEE FiEE, Inc.
- FIGG Leverage Shares 2x Long FIG Daily ETF
- FIGX FIGX Capital Acquisition Corp.
- FIGXU FIGX Capital Acquisition Corp.
- FIGXW FIGX Capital Acquisition Corp.
- FIMU Fidelity Intermediate Municipal Income ETF
Common questions
FIGR share price history
