Daily trading records

Figure Technology Solutions Historical Stock Prices by Trading Day

Figure Technology Solutions daily open, high, low, close, volume and prior-sess…

Direct answer

Review 60 recent trading days for Figure Technology Solutions.

The verified trading-day record runs from June 2, 2026 through August 26, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Figure Technology Solutions email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Figure Technology Solutions's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through August 26, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.20%

From the August 19, 2026 close of $36.85 to $37.6613 on August 26, 2026.

20-session performance

+50.83%

From the July 29, 2026 close of $24.97 to $37.6613 on August 26, 2026.

60-session performance

+12.72%

From the June 1, 2026 close of $33.41 to $37.6613 on August 26, 2026.

Figure Technology Solutions Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$40.50$40.50$37.17$37.6613832,777-$3.4787 (-8.46%)
$39.10$41.50$38.38$41.144,083,125+$2.50 (+6.47%)
$38.77$39.58$38.0491$38.642,579,522-$0.46 (-1.18%)
$37.01$39.68$36.85$39.105,347,654+$3.04 (+8.43%)
$37.30$38.30$35.94$36.064,624,909-$0.79 (-2.14%)
$35.08$37.5899$35.04$36.856,010,893+$1.33 (+3.74%)
$34.33$36.315$34.30$35.524,462,259-$0.235 (-0.66%)
$32.16$35.82$31.45$35.7559,336,300+$4.325 (+13.76%)
$32.12$33.15$30.585$31.434,709,927-$0.45 (-1.41%)
$32.13$33.7798$29.91$31.889,905,442+$1.20 (+3.91%)
$28.82$30.83$28.125$30.687,598,978+$2.84 (+10.20%)
$29.15$29.59$27.6803$27.842,420,974-$0.98 (-3.40%)
$28.58$28.89$27.55$28.823,301,442+$0.20 (+0.70%)
$29.10$29.92$28.12$28.622,494,629+$0.02 (+0.07%)
$28.15$28.89$27.90$28.601,872,042-$0.13 (-0.45%)
$28.09$29.255$27.54$28.733,577,214+$1.09 (+3.94%)
$27.595$28.57$26.9957$27.643,030,829+$0.76 (+2.83%)
$24.875$27.08$24.11$26.886,248,799+$1.97 (+7.91%)
$26.00$26.055$24.28$24.913,181,756-$0.90 (-3.49%)
$25.94$26.20$25.075$25.812,940,383+$0.84 (+3.36%)
$27.39$27.46$24.90$24.974,463,258-$2.58 (-9.36%)
$27.91$28.26$26.701$27.552,470,782-$1.28 (-4.44%)
$28.18$29.70$28.02$28.833,085,495+$1.24 (+4.49%)
$29.24$29.7242$27.20$27.591,988,670-$1.65 (-5.64%)
$29.81$30.07$28.3951$29.242,493,784-$0.80 (-2.66%)
$31.12$31.57$30.00$30.041,388,162-$1.45 (-4.60%)
$30.75$33.49$30.70$31.493,872,206+$1.07 (+3.52%)
$28.96$30.70$28.20$30.422,807,012+$1.45 (+5.01%)
$29.34$30.375$28.62$28.972,132,916-$1.90 (-6.15%)
$30.26$31.44$29.60$30.872,725,147-$0.06 (-0.19%)
$29.96$31.30$29.04$30.932,499,686+$0.97 (+3.24%)
$30.08$30.89$29.30$29.962,285,622+$0.22 (+0.74%)
$31.48$31.48$29.23$29.742,893,449-$2.06 (-6.48%)
$32.98$33.57$31.37$31.801,889,355-$0.99 (-3.02%)
$30.69$33.20$30.40$32.792,436,776+$2.14 (+6.98%)
$30.71$32.30$30.285$30.652,122,538-$0.395 (-1.27%)
$33.91$34.16$30.87$31.0452,417,340-$3.365 (-9.78%)
$34.055$35.20$33.20$34.414,702,729+$0.50 (+1.47%)
$32.67$34.85$32.00$33.914,903,751+$1.24 (+3.80%)
$30.62$34.10$30.40$32.675,084,395+$1.96 (+6.38%)
$27.38$30.92$27.33$30.716,974,799+$3.64 (+13.45%)
$27.25$27.51$25.45$27.073,508,594+$0.21 (+0.78%)
$26.50$27.34$26.22$26.869,749,052-$0.05 (-0.19%)
$27.74$28.045$26.43$26.913,561,237-$0.49 (-1.79%)
$27.865$29.085$26.83$27.405,471,468-$0.58 (-2.07%)
$28.195$29.25$27.755$27.984,387,377-$1.11 (-3.82%)
$28.00$31.12$27.53$29.095,555,417+$0.54 (+1.89%)
$27.415$28.71$27.00$28.557,805,853+$1.15 (+4.20%)
$29.41$29.50$27.085$27.405,636,337-$2.25 (-7.59%)
$28.99$30.48$28.90$29.654,217,176+$0.66 (+2.28%)
$29.39$30.17$28.93$28.993,213,190+$1.06 (+3.80%)
$28.72$28.84$26.55$27.932,593,374-$0.22 (-0.78%)
$28.09$28.53$27.03$28.153,358,102+$0.08 (+0.29%)
$28.09$30.105$27.538$28.073,483,973-$0.21 (-0.74%)
$27.78$28.61$27.10$28.284,681,591+$0.42 (+1.51%)
$28.73$28.80$27.50$27.863,687,646-$0.63 (-2.21%)
$30.53$30.855$28.07$28.495,776,948-$2.83 (-9.04%)
$30.59$31.86$30.10$31.322,787,653+$0.34 (+1.10%)
$31.67$32.29$30.91$30.983,304,599-$1.11 (-3.46%)
$33.18$33.62$31.7701$32.092,156,084-$1.32 (-3.95%)

Verified data

Trading days shown
60
Coverage start
June 2, 2026
Coverage end
August 26, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Figure Technology Solutions company profile.Review Figure Technology Solutions valuation and profitability metrics.Review Figure Technology Solutions analyst price targets.

Read the frequently asked questions.

What is Figure Technology Solutions's latest verified closing price?

Figure Technology Solutions closed at $37.6613 on August 26, 2026.

What period does Figure Technology Solutions's price history cover?

The page shows 60 verified sessions from June 2, 2026 through August 26, 2026.

What data is included in Figure Technology Solutions's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Figure Technology Solutions's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Figure Technology Solutions's daily prices?

Daily aggregate prices are provided by Polygon.