FIGR(FIGR)
$34.51▲1.62 (4.93%)
FIGR(FIGR)
NASDAQ
$34.51▲1.62 (4.93%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $32.35 | $34.54 | $31.01 | $34.51 | 3.98M |
| 4/1/2026 | $34.00 | $34.93 | $32.75 | $32.89 | 3.77M |
| 3/31/2026 | $31.35 | $34.33 | $31.18 | $33.95 | 6.13M |
| 3/30/2026 | $30.93 | $31.77 | $30.32 | $30.71 | 2.40M |
| 3/27/2026 | $31.32 | $32.15 | $30.50 | $31.00 | 2.83M |
| 3/26/2026 | $31.62 | $32.73 | $31.31 | $31.94 | 3.07M |
| 3/25/2026 | $33.98 | $34.70 | $31.18 | $31.21 | 5.82M |
| 3/24/2026 | $33.24 | $34.36 | $31.88 | $33.25 | 3.52M |
| 3/23/2026 | $33.26 | $34.43 | $32.35 | $33.21 | 4.11M |
| 3/20/2026 | $32.93 | $34.67 | $32.32 | $34.29 | 6.37M |
| 3/19/2026 | $32.00 | $33.18 | $30.82 | $33.08 | 5.24M |
| 3/18/2026 | $33.67 | $34.23 | $32.79 | $33.68 | 4.66M |
| 3/17/2026 | $34.95 | $36.06 | $34.01 | $34.40 | 4.31M |
| 3/16/2026 | $35.82 | $37.33 | $35.09 | $35.46 | 6.72M |
| 3/13/2026 | $36.75 | $37.65 | $34.71 | $35.07 | 4.71M |
| 3/12/2026 | $37.00 | $38.77 | $35.75 | $36.14 | 4.43M |
| 3/11/2026 | $39.30 | $42.27 | $36.95 | $38.08 | 12.11M |
| 3/10/2026 | $33.94 | $39.80 | $32.73 | $39.59 | 30.81M |
| 3/9/2026 | $29.80 | $33.29 | $28.95 | $32.64 | 7.69M |
| 3/6/2026 | $30.22 | $31.14 | $29.67 | $30.48 | 5.83M |
| 3/5/2026 | $30.73 | $32.42 | $29.70 | $31.50 | 5.54M |
| 3/4/2026 | $29.94 | $32.23 | $29.76 | $30.49 | 6.29M |
| 3/3/2026 | $28.52 | $29.11 | $27.25 | $28.47 | 4.25M |
| 3/2/2026 | $25.50 | $31.16 | $25.01 | $29.72 | 9.36M |
| 2/27/2026 | $30.89 | $31.50 | $25.09 | $25.28 | 13.56M |
| 2/26/2026 | $34.10 | $35.25 | $32.82 | $34.04 | 5.48M |
| 2/25/2026 | $30.56 | $35.28 | $30.12 | $34.66 | 8.30M |
| 2/24/2026 | $29.95 | $30.38 | $28.68 | $29.75 | 4.01M |
| 2/23/2026 | $29.00 | $30.39 | $28.37 | $30.22 | 4.27M |
| 2/20/2026 | $32.30 | $32.94 | $29.02 | $29.12 | 9.95M |
| 2/19/2026 | $35.84 | $35.84 | $32.01 | $32.93 | 5.01M |
| 2/18/2026 | $34.71 | $37.96 | $34.52 | $35.50 | 7.60M |
| 2/17/2026 | $34.80 | $38.46 | $34.74 | $36.91 | 5.19M |
| 2/13/2026 | $34.53 | $36.66 | $32.60 | $35.29 | 4.54M |
| 2/12/2026 | $36.04 | $36.74 | $34.00 | $34.08 | 2.92M |
| 2/11/2026 | $40.35 | $40.46 | $34.75 | $35.41 | 4.34M |
| 2/10/2026 | $40.98 | $41.28 | $38.71 | $38.87 | 2.31M |
| 2/9/2026 | $41.16 | $41.63 | $39.53 | $40.46 | 2.21M |
| 2/6/2026 | $41.93 | $43.72 | $41.00 | $41.27 | 3.01M |
| 2/5/2026 | $40.60 | $43.27 | $39.30 | $39.94 | 4.83M |
| 2/4/2026 | $44.50 | $44.52 | $39.47 | $42.95 | 7.19M |
| 2/3/2026 | $52.75 | $52.75 | $42.77 | $44.54 | 7.43M |
| 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 |