Figure Technology Solutions, Inc. Class A Common Stock (FIGR) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -15.3%
- 3M
- -12.6%
- YTD
- -34.8%
- 1Y
- -24.5%
- 3Y
- -2.8%
- 5Y
- -1.7%
Loading 10-year price history...
FIGR Historical Performance
FIGR Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +31.3%
- 2026 annual price return
- -43.0%
FIGR Stock Price Trajectory (2025–2026)
As of October 2, 2026, Figure Technology Solutions, Inc. Class A Common Stock (FIGR) trades at $28.54, representing a -24.5% return over the past year. The stock has delivered a -8.3% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $78.00 on January 20, 2026. From this peak, FIGR has corrected -63.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers UWMC (-80.8% 1Y), GHLD (+0.4% 1Y), and PFSI (-50.8% 1Y), FIGR has underperformed the peer group average. Compare FIGR vs UWMC →
FIGR Historical Price Data · from 2025
Rows 1–50 of 266| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 28.85 | 29.00 | 27.51 | 28.54 | 4.96M | -1.07% |
| 2026-09-30 | 30.12 | 30.23 | 28.79 | 28.85 | 6.00M | -1.54% |
| 2026-09-29 | 30.20 | 30.34 | 28.50 | 29.30 | 4.65M | -0.10% |
| 2026-09-28 | 31.26 | 31.56 | 29.31 | 29.33 | 6.15M | -8.06% |
| 2026-09-25 | 32.55 | 33.24 | 31.44 | 31.90 | 4.97M | -2.33% |
| 2026-09-24 | 34.24 | 34.51 | 31.96 | 32.66 | 5.29M | -5.77% |
| 2026-09-23 | 36.62 | 36.83 | 34.56 | 34.66 | 2.76M | -6.60% |
| 2026-09-22 | 35.29 | 37.45 | 35.10 | 37.11 | 3.82M | +5.16% |
| 2026-09-21 | 37.22 | 37.46 | 35.00 | 35.29 | 3.94M | -0.56% |
| 2026-09-18 | 34.40 | 36.55 | 34.37 | 35.49 | 13.61M | +5.28% |
| 2026-09-17 | 33.94 | 34.47 | 32.92 | 33.71 | 3.41M | +1.26% |
| 2026-09-16 | 33.74 | 34.39 | 32.38 | 33.29 | 4.06M | +0.03% |
| 2026-09-15 | 34.92 | 35.58 | 32.72 | 33.28 | 3.47M | -6.65% |
| 2026-09-14 | 33.82 | 36.51 | 33.72 | 35.65 | 2.57M | +2.24% |
| 2026-09-11 | 37.04 | 38.96 | 34.80 | 34.87 | 4.34M | -4.65% |
| 2026-09-10 | 36.56 | 37.70 | 36.13 | 36.57 | 3.81M | -4.07% |
| 2026-09-09 | 40.00 | 40.60 | 37.84 | 38.12 | 7.45M | -0.38% |
| 2026-09-08 | 36.12 | 38.42 | 35.45 | 38.27 | 4.63M | +6.41% |
| 2026-09-04 | 35.49 | 36.29 | 34.70 | 35.96 | 2.69M | -0.69% |
| 2026-09-03 | 33.68 | 36.96 | 33.00 | 36.21 | 5.10M | +9.10% |
| 2026-09-02 | 33.31 | 34.39 | 32.20 | 33.19 | 4.62M | -1.51% |
| 2026-09-01 | 35.46 | 36.90 | 33.66 | 33.70 | 3.43M | -8.15% |
| 2026-08-31 | 35.70 | 37.03 | 34.63 | 36.69 | 4.70M | +1.78% |
| 2026-08-28 | 37.62 | 38.00 | 35.87 | 36.05 | 2.49M | -5.18% |
| 2026-08-27 | 37.42 | 38.06 | 36.11 | 38.02 | 3.34M | +2.54% |
| 2026-08-26 | 40.50 | 40.50 | 37.04 | 37.08 | 5.00M | -9.87% |
| 2026-08-25 | 39.00 | 41.50 | 38.38 | 41.14 | 4.24M | +6.47% |
| 2026-08-24 | 38.77 | 39.58 | 38.05 | 38.64 | 2.58M | -1.18% |
| 2026-08-21 | 37.01 | 39.68 | 36.85 | 39.10 | 5.35M | +8.43% |
| 2026-08-20 | 37.30 | 38.30 | 35.94 | 36.06 | 4.62M | -2.14% |
| 2026-08-19 | 35.08 | 37.59 | 35.04 | 36.85 | 6.01M | +3.74% |
| 2026-08-18 | 34.33 | 36.32 | 34.30 | 35.52 | 4.46M | -0.67% |
| 2026-08-17 | 32.16 | 35.82 | 31.45 | 35.76 | 9.34M | +13.78% |
| 2026-08-14 | 32.12 | 33.15 | 30.59 | 31.43 | 4.71M | -1.41% |
| 2026-08-13 | 32.13 | 33.78 | 29.91 | 31.88 | 9.91M | +3.91% |
| 2026-08-12 | 28.82 | 30.83 | 28.13 | 30.68 | 7.60M | +10.20% |
| 2026-08-11 | 29.15 | 29.59 | 27.68 | 27.84 | 2.42M | -3.40% |
| 2026-08-10 | 28.58 | 28.89 | 27.55 | 28.82 | 3.30M | +0.70% |
| 2026-08-07 | 29.10 | 29.92 | 28.12 | 28.62 | 2.49M | +0.07% |
| 2026-08-06 | 28.15 | 28.89 | 27.90 | 28.60 | 1.87M | -0.45% |
| 2026-08-05 | 28.09 | 29.26 | 27.54 | 28.73 | 3.58M | +3.94% |
| 2026-08-04 | 27.60 | 28.57 | 27.00 | 27.64 | 3.03M | +2.83% |
| 2026-08-03 | 24.88 | 27.08 | 24.11 | 26.88 | 6.25M | +7.91% |
| 2026-07-31 | 26.00 | 26.06 | 24.28 | 24.91 | 3.18M | -3.49% |
| 2026-07-30 | 25.94 | 26.20 | 25.08 | 25.81 | 2.94M | +3.36% |
| 2026-07-29 | 27.39 | 27.46 | 24.90 | 24.97 | 4.46M | -9.36% |
| 2026-07-28 | 27.91 | 28.26 | 26.70 | 27.55 | 2.47M | -4.44% |
| 2026-07-27 | 28.18 | 29.70 | 28.02 | 28.83 | 3.09M | +4.49% |
| 2026-07-24 | 29.24 | 29.72 | 27.20 | 27.59 | 1.99M | -5.64% |
| 2026-07-23 | 29.81 | 30.07 | 28.40 | 29.24 | 2.49M | -2.66% |
FIGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIGR — Frequently Asked Questions
Quick answers to the most common questions about buying FIGR stock.
How has FIGR stock performed recently?
FIGR declined -24.5% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FIGR's all-time high price?
Figure Technology Solutions, Inc. Class A Common Stock reached $78.00 on 2026-01-20. The 52-week high is $78.00. Current 1-year return of -24.5% places the stock further from historical peaks.
Where can I download FIGR historical price data?
This page provides FIGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.