Nasdaq · FIGX · stock
FIGX Capital Acquisition Corp. (FIGX) stock price history
Every Nasdaq trading session of FIGX Capital Acquisition Corp. from Aug 18, 2025 to Sep 25, 2026: 279 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.
FIGX adjusted close, 2025 to 2026
- $10.36
- All time high, 2026
- $10.38
- 52 week high, $9.98 low
- 279
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FIGX key facts
- FIGX Capital Acquisition Corp. (FIGX) closed at $10.33 on Sep 25, 2026 on Nasdaq.
- FIGX's all time high close is $10.36, set on Aug 20, 2026; its all time low close is $9.95 on Aug 18, 2025.
- FIGX's 52 week range is $9.98 to $10.38.
- FIGX returned +3.4% over the year to Sep 25, 2026.
- Since Aug 18, 2025 FIGX returned +4%, +3.5% a year compounded.
- FIGX's deepest drawdown was -1.0% from Nov 4, 2025 to Dec 18, 2025.
- DataCedar holds 279 daily sessions of FIGX history from Aug 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIGX price chart, 2025 to 2026
FIGX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +1.1% |
| 6 months | +1.7% |
| Year to date | +2.7% |
| 1 year | +3.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 18, 2025 | +3.8% |
| Compound annual growth, 1.1 years | +3.5% |
FIGX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.36 on Aug 20, 2026
- All time low close
- $9.95 on Aug 18, 2025
- 52 week high
- $10.38 on Sep 14, 2026
- 52 week low
- $9.98 on Oct 7, 2025
- Deepest drawdown
- -1.0% from Nov 4, 2025 to Dec 18, 2025, recovered Feb 2, 2026
- Best single session
- +1.2% on Nov 4, 2025
- Worst single session
- -0.6% on Jun 18, 2026
- Volatility, 1 year annualised
- 2.7%
- Sessions closing higher, 1 year
- 22%
FIGX 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 Aug 18, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.06 | $10.38 | $10.06 | $10.33 | +2.7% | 4.1M | 184 |
| 2025 | $9.96 | $10.15 | $9.95 | $10.06 | n/a | 2.6M | 95 |
FIGX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.33 | 0.0% |
| August 2026 | $10.33 | +0.6% |
| July 2026 | $10.27 | +0.3% |
| June 2026 | $10.23 | +0.1% |
| May 2026 | $10.22 | +0.3% |
| April 2026 | $10.19 | +0.9% |
| March 2026 | $10.10 | -0.3% |
| February 2026 | $10.13 | +0.2% |
| January 2026 | $10.11 | +0.5% |
| December 2025 | $10.06 | -0.3% |
| November 2025 | $10.09 | +0.6% |
| October 2025 | $10.03 | +0.4% |
About the FIGX data
Daily bars. 279 sessions from Aug 18, 2025 to Sep 25, 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 23, 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 Aug 18, 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/FIGX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FIGX share price history
