FIGRFIGR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $52.75 | $52.75 | $42.77 | $43.22 | 6.04M |
| 2/2/2026 | $55.00 | $56.88 | $51.42 | $52.31 | 3.32M |
| 1/30/2026 | $59.25 | $61.99 | $55.50 | $56.88 | 3.14M |
| 1/29/2026 | $68.22 | $68.28 | $57.70 | $60.47 | 6.09M |
| 1/28/2026 | $63.34 | $68.11 | $61.96 | $67.92 | 5.08M |
| 1/27/2026 | $65.00 | $66.49 | $61.51 | $62.78 | 3.09M |
| 1/26/2026 | $62.81 | $65.31 | $59.63 | $63.79 | 2.72M |
| 1/23/2026 | $64.86 | $66.24 | $60.50 | $62.81 | 3.57M |
| 1/22/2026 | $69.89 | $70.49 | $62.51 | $64.88 | 4.52M |
| 1/21/2026 | $71.42 | $72.39 | $66.00 | $68.73 | 3.49M |
| 1/20/2026 | $70.68 | $78.00 | $70.38 | $71.78 | 4.35M |
| 1/16/2026 | $67.25 | $76.57 | $67.00 | $73.91 | 9.98M |
| 1/15/2026 | $55.82 | $64.98 | $55.82 | $64.96 | 7.04M |
| 1/14/2026 | $56.91 | $59.94 | $54.68 | $55.82 | 4.45M |
| 1/13/2026 | $54.20 | $56.51 | $52.98 | $56.28 | 3.65M |
| 1/12/2026 | $57.49 | $58.67 | $49.10 | $52.23 | 6.37M |
| 1/9/2026 | $58.55 | $59.40 | $56.21 | $58.08 | 2.89M |
| 1/8/2026 | $55.17 | $58.78 | $52.50 | $58.40 | 4.28M |
| 1/7/2026 | $55.59 | $57.50 | $54.40 | $54.69 | 3.85M |
| 1/6/2026 | $52.23 | $56.88 | $52.10 | $56.01 | 5.67M |
| 1/5/2026 | $44.91 | $53.53 | $44.70 | $53.22 | 9.16M |
| 1/2/2026 | $41.74 | $44.07 | $41.48 | $43.74 | 1.56M |
| 12/31/2025 | $41.59 | $41.98 | $40.30 | $40.84 | 1.75M |
| 12/30/2025 | $42.79 | $42.79 | $41.48 | $41.68 | 1.04M |
| 12/29/2025 | $43.12 | $43.93 | $42.05 | $42.67 | 1.02M |
| 12/26/2025 | $45.41 | $45.45 | $43.66 | $44.05 | 1.19M |
| 12/24/2025 | $44.90 | $45.40 | $44.39 | $45.24 | 768,200 |
| 12/23/2025 | $44.55 | $45.18 | $42.92 | $44.67 | 2.04M |
| 12/22/2025 | $42.50 | $45.37 | $42.41 | $45.21 | 2.27M |
| 12/19/2025 | $39.85 | $42.68 | $39.75 | $42.21 | 5.91M |
| 12/18/2025 | $38.63 | $40.69 | $38.63 | $39.76 | 1.21M |
| 12/17/2025 | $38.98 | $40.37 | $37.19 | $37.29 | 1.37M |
| 12/16/2025 | $38.02 | $38.85 | $37.33 | $38.69 | 1.57M |
| 12/15/2025 | $40.66 | $41.30 | $37.68 | $38.08 | 1.78M |
| 12/12/2025 | $42.23 | $42.78 | $39.73 | $41.16 | 3.34M |
| 12/11/2025 | $39.53 | $42.85 | $38.74 | $42.05 | 2.14M |
| 12/10/2025 | $40.66 | $40.90 | $38.01 | $39.75 | 2.45M |
| 12/9/2025 | $40.14 | $41.40 | $39.95 | $40.57 | 1.28M |
| 12/8/2025 | $39.40 | $41.17 | $39.12 | $40.74 | 2.50M |
| 12/5/2025 | $38.77 | $39.49 | $37.60 | $39.00 | 2.70M |
| 12/4/2025 | $35.40 | $39.70 | $35.33 | $39.02 | 1.95M |
| 12/3/2025 | $35.22 | $35.95 | $34.38 | $35.38 | 1.67M |
| 12/2/2025 | $35.24 | $36.11 | $34.20 | $35.27 | 1.54M |
| 12/1/2025 | $34.88 | $35.46 | $33.90 | $35.08 | 1.13M |
| 11/28/2025 | $35.86 | $37.25 | $35.31 | $36.24 | 1.06M |
| 11/26/2025 | $33.75 | $35.33 | $32.91 | $35.31 | 2.67M |
| 11/25/2025 | $35.11 | $35.34 | $32.93 | $33.74 | 2.22M |
| 11/24/2025 | $35.50 | $36.32 | $34.60 | $35.77 | 2.80M |
| 11/21/2025 | $34.99 | $35.34 | $32.80 | $34.80 | 3.64M |
| 11/20/2025 | $38.55 | $39.37 | $34.70 | $35.61 | 3.16M |
| 11/19/2025 | $39.29 | $39.48 | $36.03 | $37.20 | 1.92M |
| 11/18/2025 | $40.01 | $41.90 | $37.78 | $39.19 | 4.37M |
| 11/17/2025 | $42.36 | $46.46 | $41.87 | $42.24 | 4.76M |
| 11/14/2025 | $35.50 | $43.62 | $35.47 | $40.24 | 5.21M |
| 11/13/2025 | $36.25 | $36.72 | $33.86 | $34.59 | 2.62M |
| 11/12/2025 | $36.40 | $37.59 | $34.83 | $37.31 | 1.88M |
| 11/11/2025 | $37.02 | $37.64 | $34.90 | $36.17 | 1.19M |
| 11/10/2025 | $37.34 | $38.65 | $36.32 | $37.60 | 847,373 |
| 11/7/2025 | $34.65 | $37.01 | $33.55 | $36.56 | 1.00M |
| 11/6/2025 | $38.81 | $39.09 | $34.89 | $35.69 | 1.77M |
| 11/5/2025 | $38.27 | $39.53 | $37.56 | $38.69 | 787,100 |