Figure Technology Solutions, Inc. Class A Common Stock ( FIGR) - Price History
Monthly price history for FIGR (Figure Technology Solutions, Inc. Class A Common Stock)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.49 | $31.49 |
| June 2026 | $30.71 | $30.71 |
| May 2026 | $35.35 | $35.35 |
| April 2026 | $35.10 | $35.10 |
| March 2026 | $33.95 | $33.95 |
| February 2026 | $25.28 | $25.28 |
| January 2026 | $56.88 | $56.88 |
| December 2025 | $40.84 | $40.84 |
| November 2025 | $36.24 | $36.24 |
| October 2025 | $39.60 | $39.60 |
| September 2025 | $36.37 | $36.37 |
| September 2022 | $500 | $500 |
| August 2022 | $500 | $500 |
| July 2022 | $500 | $500 |
| June 2022 | $500 | $500 |
| May 2022 | $491.10 | $500 |
| April 2022 | $491.10 | $500 |
| March 2022 | $491.10 | $500 |
| February 2022 | $491.10 | $500 |
| January 2022 | $491.10 | $500 |
| December 2021 | $491.10 | $500 |
| November 2021 | $480.93 | $500 |
| October 2021 | $480.93 | $500 |
| September 2021 | $480.93 | $500 |
| August 2021 | $480.93 | $500 |
| July 2021 | $480.92 | $499.99 |
| June 2021 | $480.92 | $499.99 |
| May 2021 | $472.60 | $499.99 |
| April 2021 | $472.60 | $499.99 |
| March 2021 | $472.60 | $499.99 |
| February 2021 | $472.60 | $499.99 |
| January 2021 | $425.35 | $450 |
| December 2020 | $425.35 | $450 |
| November 2020 | $352.33 | $375 |
| October 2020 | $352.33 | $375 |
| September 2020 | $399.31 | $425 |
| August 2020 | $469.78 | $500 |
| July 2020 | $469.78 | $500 |
| June 2020 | $502.66 | $535 |
| May 2020 | $490.07 | $530 |
| April 2020 | $490.07 | $530 |
| March 2020 | $490.07 | $530 |
| February 2020 | $491.92 | $532 |
| January 2020 | $490.07 | $530 |
| December 2019 | $508.57 | $550 |
| November 2019 | $539.54 | $585 |
| October 2019 | $539.54 | $585 |
| September 2019 | $539.54 | $585 |
| August 2019 | $544.15 | $590 |
| July 2019 | $553.38 | $600 |
| June 2019 | $553.38 | $600 |
| May 2019 | $500.46 | $550 |
| April 2019 | $428.57 | $471 |
| March 2019 | $427.66 | $470 |
| February 2019 | $500.46 | $550 |
| January 2019 | $500.46 | $550 |
| December 2018 | $509.56 | $560 |
| November 2018 | $508.19 | $560 |
| October 2018 | $508.19 | $560 |
| September 2018 | $508.19 | $560 |
| August 2018 | $499.12 | $550 |
| July 2018 | $388.40 | $428 |
| June 2018 | $388.40 | $428 |
| May 2018 | $381.46 | $428 |
| April 2018 | $381.46 | $428 |
| March 2018 | $381.46 | $428 |
| February 2018 | $381.46 | $428 |
| January 2018 | $381.46 | $428 |
| December 2017 | $381.46 | $428 |
| November 2017 | $380.12 | $428 |
| October 2017 | $377.46 | $425 |
| September 2017 | $377.46 | $425 |
| August 2017 | $377.46 | $425 |
| July 2017 | $399.66 | $450 |
| June 2017 | $399.66 | $450 |
| May 2017 | $393.18 | $450 |
| April 2017 | $393.18 | $450 |
| March 2017 | $393.18 | $450 |
| February 2017 | $393.18 | $450 |
| January 2017 | $393.18 | $450 |
| December 2016 | $393.18 | $450 |
| November 2016 | $385.67 | $450 |
| October 2016 | $385.67 | $450 |
| September 2016 | $385.67 | $450 |
| August 2016 | $385.67 | $450 |
| July 2016 | $385.67 | $450 |
| June 2016 | $377.09 | $440 |
| May 2016 | $371.10 | $440 |
| April 2016 | $371.10 | $440 |
| March 2016 | $362.66 | $430 |
| February 2016 | $362.66 | $430 |
| January 2016 | $371.10 | $440 |
| December 2015 | $371.10 | $440 |
| November 2015 | $365.61 | $435 |
| October 2015 | $365.61 | $435 |
| September 2015 | $365.61 | $435 |
| August 2015 | $361.41 | $430 |
| July 2015 | $361.41 | $430 |
| June 2015 | $361.41 | $430 |
| May 2015 | $359.31 | $430 |
| April 2015 | $359.31 | $430 |
| March 2015 | $359.31 | $430 |
| February 2015 | $359.31 | $430 |
| January 2015 | $359.31 | $430 |
| December 2014 | $359.31 | $430 |
| November 2014 | $358.06 | $430 |
| October 2014 | $358.06 | $430 |
| September 2014 | $345.57 | $415 |
| August 2014 | $345.57 | $415 |
| July 2014 | $345.57 | $415 |
| June 2014 | $337.24 | $405 |
| May 2014 | $331.91 | $405 |
| April 2014 | $327.81 | $400 |
| March 2014 | $318.80 | $389 |
| February 2014 | $318.80 | $389 |
| January 2014 | $321.26 | $392 |
| December 2013 | $321.26 | $392 |
| November 2013 | $326.58 | $400 |
| October 2013 | $325.77 | $399 |
| September 2013 | $326.58 | $400 |
| August 2013 | $326.58 | $400 |
| July 2013 | $326.58 | $400 |
| June 2013 | $310.25 | $380 |
| May 2013 | $313.36 | $390 |
| April 2013 | $313.36 | $390 |
| March 2013 | $313.36 | $390 |
| February 2013 | $313.36 | $390 |
| January 2013 | $313.36 | $390 |
| December 2012 | $313.36 | $390 |
| November 2012 | $313.36 | $390 |
| October 2012 | $313.36 | $390 |
| September 2012 | $313.36 | $390 |
| August 2012 | $313.36 | $390 |
| July 2012 | $313.36 | $390 |
| June 2012 | $273.18 | $340 |
| May 2012 | $281.22 | $350 |
| April 2012 | $265.15 | $330 |
| March 2012 | $265.15 | $330 |
| February 2012 | $265.15 | $330 |
| January 2012 | $265.15 | $330 |
| December 2011 | $265.15 | $330 |
| November 2011 | $263.94 | $330 |
| October 2011 | $263.94 | $330 |
| September 2011 | $259.94 | $325 |
| August 2011 | $259.94 | $325 |
| July 2011 | $279.94 | $350 |
| June 2011 | $279.94 | $350 |
| May 2011 | $251.78 | $320 |
| April 2011 | $251.78 | $320 |
| March 2011 | $259.64 | $330 |
| February 2011 | $259.64 | $330 |
| January 2011 | $259.64 | $330 |
| December 2010 | $259.64 | $330 |
| November 2010 | $258.46 | $330 |
| October 2010 | $258.46 | $330 |
| September 2010 | $258.46 | $330 |
| August 2010 | $258.46 | $330 |
| July 2010 | $258.46 | $330 |
| June 2010 | $281.96 | $360 |
| May 2010 | $270.02 | $350 |
| April 2010 | $270.02 | $350 |
| March 2010 | $270.02 | $350 |
| February 2010 | $270.02 | $350 |
| January 2010 | $258.44 | $335 |
| December 2009 | $250.73 | $325 |
| November 2009 | $249.57 | $325 |
| October 2009 | $249.57 | $325 |
| September 2009 | $238.05 | $310 |
| August 2009 | $228.84 | $298 |
| July 2009 | $228.84 | $298 |
| June 2009 | $238.05 | $310 |
| May 2009 | $234.14 | $310 |
| April 2009 | $234.14 | $310 |
| March 2009 | $193.35 | $256 |
| February 2009 | $200.15 | $265 |
| January 2009 | $238.67 | $316 |
| December 2008 | $262.84 | $348 |
| November 2008 | $250.42 | $333 |
| October 2008 | $250.42 | $333 |
| September 2008 | $270.73 | $360 |
| August 2008 | $270.73 | $360 |
| July 2008 | $270.73 | $360 |
| June 2008 | $270.73 | $360 |
| May 2008 | $266.97 | $360 |
| April 2008 | $266.97 | $360 |
| March 2008 | $266.97 | $360 |
| February 2008 | $266.97 | $360 |
| January 2008 | $229.89 | $310 |
| December 2007 | $249.47 | $336.40 |
| November 2007 | $248.36 | $336.40 |
| October 2007 | $248.36 | $336.40 |
| September 2007 | $248.36 | $336.40 |
| August 2007 | $248.36 | $336.40 |
| July 2007 | $248.36 | $336.40 |
| June 2007 | $248.36 | $336.40 |
| May 2007 | $248.36 | $341 |
| April 2007 | $127.31 | $174.80 |
| March 2007 | $127.31 | $174.80 |
| February 2007 | $127.31 | $174.80 |
| January 2007 | $127.31 | $174.80 |
| December 2006 | $127.31 | $174.80 |
| November 2006 | $130.44 | $180.60 |
| October 2006 | $130.44 | $180.60 |
| September 2006 | $130.44 | $180.60 |
| August 2006 | $130.44 | $180.60 |
| July 2006 | $130.44 | $180.60 |
| June 2006 | $133.33 | $184.60 |
| May 2006 | $130.44 | $184.60 |
| April 2006 | $130.44 | $184.60 |
| March 2006 | $130.44 | $184.60 |
| February 2006 | $130.44 | $184.60 |
| January 2006 | $130.44 | $184.60 |
| December 2005 | $130.44 | $184.60 |
| November 2005 | $134.26 | $190 |
| October 2005 | $134.26 | $190 |
| September 2005 | $134.26 | $190 |
| August 2005 | $134.26 | $190 |
| July 2005 | $134.26 | $190 |
| June 2005 | $134.26 | $190 |
| May 2005 | $134.26 | $190 |
| April 2005 | $134.26 | $190 |
| March 2005 | $134.26 | $190 |
| February 2005 | $134.26 | $190 |
| January 2005 | $134.26 | $190 |
| December 2004 | $134.26 | $190 |
| November 2004 | $134.26 | $190 |
| October 2004 | $134.26 | $190 |
| September 2004 | $134.26 | $190 |
| August 2004 | $134.26 | $190 |
| July 2004 | $134.26 | $190 |
| June 2004 | $134.26 | $190 |
| May 2004 | $134.26 | $190 |
| April 2004 | $134.26 | $190 |
| March 2004 | $134.26 | $190 |
| February 2004 | $134.26 | $190 |
| January 2004 | $134.26 | $190 |
| December 2003 | $134.26 | $190 |
| November 2003 | $134.26 | $190 |
| October 2003 | $134.26 | $190 |
| September 2003 | $134.26 | $190 |
| August 2003 | $134.26 | $190 |
| July 2003 | $134.26 | $190 |
| June 2003 | $134.26 | $190 |
| May 2003 | $134.26 | $190 |
| April 2003 | $134.26 | $190 |
| March 2003 | $134.26 | $190 |
| February 2003 | $134.26 | $190 |
| January 2003 | $134.26 | $190 |
| December 2002 | $134.26 | $190 |
| November 2002 | $134.26 | $190 |
| October 2002 | $134.26 | $190 |
| September 2002 | $134.26 | $190 |
| August 2002 | $134.26 | $190 |
| July 2002 | $134.26 | $190 |
| June 2002 | $134.26 | $190 |
| May 2002 | $134.26 | $190 |
| April 2002 | $134.26 | $190 |
| March 2002 | $134.26 | $190 |
| February 2002 | $134.26 | $190 |
| January 2002 | $107.41 | $152 |
| December 2001 | $107.41 | $152 |
| November 2001 | $107.41 | $152 |
| October 2001 | $107.41 | $152 |
| September 2001 | $107.41 | $152 |
| August 2001 | $107.41 | $152 |
| July 2001 | $107.41 | $152 |
| June 2001 | $107.41 | $152 |
| May 2001 | $107.41 | $152 |
| April 2001 | $107.41 | $152 |
| March 2001 | $107.41 | $152 |
| February 2001 | $107.41 | $152 |
| January 2001 | $107.41 | $152 |
| December 2000 | $107.41 | $152 |
| November 2000 | $107.41 | $152 |
| October 2000 | $107.41 | $152 |
| September 2000 | $107.41 | $152 |
| August 2000 | $107.41 | $152 |
| July 2000 | $107.41 | $152 |
| June 2000 | $107.41 | $152 |
| May 2000 | $107.41 | $152 |
| April 2000 | $107.41 | $152 |
| March 2000 | $107.41 | $152 |
| February 2000 | $107.41 | $152 |
| January 2000 | $107.41 | $152 |
| December 1999 | $107.41 | $152 |
| November 1999 | $127.19 | $180 |
| October 1999 | $127.19 | $180 |
| September 1999 | $127.19 | $180 |
| August 1999 | $127.19 | $180 |
| July 1999 | $127.19 | $180 |
| June 1999 | $127.19 | $180 |
| May 1999 | $100.34 | $142 |
| April 1999 | $100.34 | $142 |
| March 1999 | $100.34 | $142 |
| February 1999 | $100.34 | $142 |
FIGR
Price: $31.49
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.82 USD
P/E Ratio: 52.71
Exchange: NGM
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 6.2 billion