Daily trading records

FIGX Capital Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 37 recent trading days for FIGX Capital Acquisition.

The verified trading-day record runs from May 26, 2026 through September 17, 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 FIGX Capital Acquisition email updates.

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

Review FIGX Capital Acquisition's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.10%

From the September 2, 2026 close of $0.1494 to $0.16 on September 17, 2026.

20-session performance

-44.83%

From the July 24, 2026 close of $0.29 to $0.16 on September 17, 2026.

FIGX Capital Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.16$0.16$0.16$0.16176-$0.0195 (-10.86%)
$0.16$0.1795$0.16$0.179519,500+$0.0195 (+12.19%)
$0.16$0.1678$0.16$0.165,900-$0.039 (-19.60%)
$0.18$0.199$0.16$0.19920,633+$0.0193 (+10.74%)
$0.1407$0.1797$0.1407$0.179725,924+$0.0303 (+20.28%)
$0.1505$0.1747$0.1494$0.14949,851-$0.0306 (-17.00%)
$0.1601$0.18$0.16$0.1814,500+$0.0078 (+4.53%)
$0.15$0.1722$0.1406$0.1722182,040+$0.0322 (+23.00%)
$0.15$0.1755$0.14$0.1475,098-$0.0423 (-23.20%)
$0.15$0.184$0.15$0.18231,300-$0.0096 (-5.00%)
$0.1379$0.1919$0.1379$0.19191,100-$0.0076 (-3.81%)
$0.1872$0.1995$0.1872$0.1995400+$0.0084 (+4.40%)
$0.1444$0.1911$0.1307$0.19111,745-$0.0216 (-10.16%)
$0.215$0.215$0.2127$0.2127934-$0.0094 (-4.23%)
$0.1879$0.2221$0.1879$0.22211,100+$0.0354 (+18.96%)
$0.1611$0.1867$0.1101$0.186741,725-$0.0134 (-6.70%)
$0.1815$0.2001$0.15$0.20015,290-$0.0522 (-20.69%)
$0.2523$0.2523$0.2523$0.2523163-$0.0377 (-13.00%)
$0.2683$0.29$0.2683$0.29507+$0.08 (+38.10%)
$0.25$0.25$0.1507$0.217,898-$0.08 (-27.59%)
$0.28$0.29$0.28$0.29830+$0.01 (+3.57%)
$0.28$0.28$0.28$0.28259+$0.032 (+12.90%)
$0.2523$0.2584$0.24$0.24810,994-$0.032 (-11.43%)
$0.28$0.28$0.28$0.28100$0.00 (0.00%)
$0.28$0.28$0.28$0.28302+$0.03 (+12.00%)
$0.28$0.28$0.25$0.252,200-$0.0299 (-10.68%)
$0.2799$0.2799$0.2799$0.2799150+$0.0199 (+7.65%)
$0.27$0.27$0.26$0.2611,495-$0.01 (-3.70%)
$0.28$0.28$0.27$0.2727,401-$0.01 (-3.57%)
$0.28$0.28$0.2799$0.289,300+$0.005 (+1.82%)
$0.275$0.275$0.275$0.2755,000-$0.0248 (-8.27%)
$0.2999$0.2999$0.2998$0.29985,549+$0.0199 (+7.11%)
$0.27$0.28$0.2699$0.279918,501+$0.0199 (+7.65%)
$0.26$0.26$0.26$0.269,500$0.00 (0.00%)
$0.26$0.26$0.26$0.2620,000+$0.0006 (+0.23%)
$0.26$0.26$0.25$0.2594700+$0.0094 (+3.76%)
$0.25$0.25$0.25$0.25101No prior close

Verified data

Trading days shown
37
Coverage start
May 26, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the FIGX Capital Acquisition company profile.Review FIGX Capital Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is FIGX Capital Acquisition's latest verified closing price?

FIGX Capital Acquisition closed at $0.16 on September 17, 2026.

What period does FIGX Capital Acquisition's price history cover?

The page shows 37 verified sessions from May 26, 2026 through September 17, 2026.

What data is included in FIGX Capital Acquisition's daily price history?

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

Does FIGX Capital Acquisition'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 FIGX Capital Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.