Figure Technology Solutions, Inc. Class A Common Stock
FIGRNASDAQFinancial Services● Active
$28.49
$-2.83(-9.04%)
Market Cap$5.2B
P/E Ratio—
52W High$78
52W Low$25.01
Figure Technology Solutions, Inc. Class A Common Stock（FIGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
figr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$78.00
Jan 20, 2026
-63.5% from here
5-Year Low5Y
$25.01
Mar 2, 2026
+13.9% from low
IPO Priceadj.
$31.11
Sep 11, 2025
-8.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FIGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.53 | $30.86 | $28.07 | $28.49 | $28.49 | 5.8M | -6.68% |
| Jun 4, 2026 | $30.59 | $31.86 | $30.10 | $31.32 | $31.32 | 2.8M | +2.39% |
| Jun 3, 2026 | $31.67 | $32.29 | $30.91 | $30.98 | $30.98 | 3.3M | -2.18% |
| Jun 2, 2026 | $33.18 | $33.62 | $31.77 | $32.09 | $32.09 | 2.2M | -3.29% |
| Jun 1, 2026 | $36.30 | $36.39 | $33.39 | $33.41 | $33.41 | 2.7M | -7.96% |
| May 29, 2026 | $34.75 | $36.26 | $34.37 | $35.35 | $35.35 | 3.1M | +1.73% |
| May 28, 2026 | $34.03 | $35.13 | $32.78 | $34.73 | $34.73 | 1.9M | +2.06% |
| May 27, 2026 | $34.91 | $35.21 | $33.73 | $34.09 | $34.09 | 2.2M | -2.35% |
| May 26, 2026 | $34.47 | $36.91 | $34.07 | $35.22 | $35.22 | 5.0M | +2.18% |
| May 22, 2026 | $34.53 | $35.05 | $33.58 | $33.95 | $33.95 | 2.5M | -1.68% |
| May 21, 2026 | $36.40 | $37.28 | $33.51 | $34.38 | $34.38 | 4.1M | -5.55% |
| May 20, 2026 | $36.79 | $37.10 | $35.23 | $36.40 | $36.40 | 2.0M | -1.06% |
| May 19, 2026 | $38.45 | $38.45 | $35.41 | $36.23 | $36.23 | 3.7M | -5.77% |
| May 18, 2026 | $42.76 | $42.82 | $38.42 | $38.58 | $38.58 | 4.0M | -9.78% |
| May 15, 2026 | $42.04 | $44.67 | $41.50 | $43.28 | $43.28 | 5.2M | +2.95% |
| May 14, 2026 | $40.00 | $44.66 | $38.86 | $43.22 | $43.22 | 6.4M | +8.05% |
| May 13, 2026 | $38.29 | $40.94 | $35.13 | $40.51 | $40.51 | 6.6M | +5.80% |
| May 12, 2026 | $38.26 | $41.92 | $36.67 | $39.50 | $39.50 | 9.1M | +3.24% |
| May 11, 2026 | $37.60 | $39.43 | $36.36 | $38.97 | $38.97 | 5.5M | +3.64% |
| May 8, 2026 | $37.51 | $37.85 | $36.57 | $37.63 | $37.63 | 2.6M | +0.32% |
Showing 1–20 of 185 records
Annual Stock Price Performance · FIGR
Jan 1 → Dec 31 · 2 years2026-31.7%$41.74 → $28.49
-31.7%
2025+13.4%$36.00 → $40.84
+13.4%
Best Year2025 · +13.4%
Worst Year2026 · -31.7%
Positive Years1 / 2
Avg Annual Return-9.1%
2Y Total Return-20.9%
2Y CAGR~-11.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in FIGR?
If you invested $1,000 in FIGR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$916
Total Return-8.4%
CAGR~-8.4% / yr
Profit$-84
Based on Sep 11, 2025 · $31.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Figure Technology Solutions, Inc. Class A Common Stock（FIGR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIGR 历史股价FMP 日线复权 OHLCV