Figure Technology Solutions, Inc. Class A Common Stock (FIGR) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -26.0%
- 3M
- -15.2%
- YTD
- -34.7%
- 1Y
- -8.2%
- 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
- -42.2%
FIGR Stock Price Trajectory (2025–2026)
As of June 23, 2026, Figure Technology Solutions, Inc. Class A Common Stock (FIGR) trades at $29.09, representing a -8.2% return over the past year. The stock has delivered a -8.2% 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 -62.7%.
When compared to Financial Services sector peers UWMC (-44.1% 1Y), GHLD (+1.5% 1Y), and PFSI (-13.0% 1Y), FIGR has underperformed the peer group average. Compare FIGR vs UWMC →
FIGR Historical Price Data · from 2025
Rows 1–50 of 196| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 28.00 | 31.12 | 27.53 | 29.09 | 5.30M | +1.89% |
| 2026-06-18 | 27.56 | 28.71 | 27.00 | 28.55 | 6.86M | +4.20% |
| 2026-06-17 | 29.40 | 29.50 | 27.09 | 27.40 | 5.62M | -7.59% |
| 2026-06-16 | 28.98 | 30.48 | 28.90 | 29.65 | 3.92M | +2.28% |
| 2026-06-15 | 29.32 | 30.17 | 28.94 | 28.99 | 3.17M | +3.80% |
| 2026-06-12 | 28.72 | 28.84 | 26.55 | 27.93 | 2.58M | -0.78% |
| 2026-06-11 | 28.13 | 28.53 | 27.03 | 28.15 | 3.34M | +0.29% |
| 2026-06-10 | 28.09 | 30.11 | 27.54 | 28.07 | 3.45M | -0.74% |
| 2026-06-09 | 27.76 | 28.61 | 27.11 | 28.28 | 4.68M | +1.51% |
| 2026-06-08 | 28.51 | 28.80 | 27.50 | 27.86 | 3.64M | -2.21% |
| 2026-06-05 | 30.53 | 30.86 | 28.07 | 28.49 | 5.75M | -9.04% |
| 2026-06-04 | 30.88 | 31.86 | 30.10 | 31.32 | 2.60M | +1.10% |
| 2026-06-03 | 31.67 | 32.29 | 30.91 | 30.98 | 3.26M | -3.46% |
| 2026-06-02 | 33.18 | 33.62 | 31.77 | 32.09 | 1.97M | -3.95% |
| 2026-06-01 | 36.36 | 36.39 | 33.39 | 33.41 | 2.70M | -5.49% |
| 2026-05-29 | 34.80 | 36.26 | 34.37 | 35.35 | 2.73M | +1.79% |
| 2026-05-28 | 33.98 | 35.13 | 32.79 | 34.73 | 1.93M | +1.88% |
| 2026-05-27 | 34.66 | 35.21 | 33.73 | 34.09 | 2.16M | -3.21% |
| 2026-05-26 | 34.47 | 36.91 | 34.07 | 35.22 | 2.81M | +3.74% |
| 2026-05-22 | 34.38 | 35.05 | 33.58 | 33.95 | 2.49M | -1.25% |
| 2026-05-21 | 36.40 | 37.28 | 33.51 | 34.38 | 4.03M | -5.55% |
| 2026-05-20 | 36.77 | 37.10 | 35.23 | 36.40 | 2.01M | +0.47% |
| 2026-05-19 | 38.44 | 38.45 | 35.41 | 36.23 | 3.62M | -6.09% |
| 2026-05-18 | 42.76 | 42.82 | 38.43 | 38.58 | 4.03M | -10.86% |
| 2026-05-15 | 42.04 | 44.67 | 41.50 | 43.28 | 5.20M | +0.14% |
| 2026-05-14 | 40.00 | 44.66 | 38.86 | 43.22 | 6.36M | +6.69% |
| 2026-05-13 | 38.29 | 40.94 | 35.13 | 40.51 | 6.62M | +2.56% |
| 2026-05-12 | 38.26 | 41.92 | 36.67 | 39.50 | 9.04M | +1.36% |
| 2026-05-11 | 37.60 | 39.43 | 36.36 | 38.97 | 5.21M | +3.56% |
| 2026-05-08 | 37.51 | 37.85 | 36.57 | 37.63 | 2.53M | +0.32% |
| 2026-05-07 | 37.62 | 37.75 | 36.30 | 37.51 | 2.40M | -1.29% |
| 2026-05-06 | 37.25 | 38.14 | 36.79 | 38.00 | 2.38M | +1.88% |
| 2026-05-05 | 37.01 | 39.00 | 36.61 | 37.30 | 859K | +3.50% |
| 2026-05-04 | 36.50 | 37.33 | 35.66 | 36.04 | 2.68M | -1.12% |
| 2026-05-01 | 35.12 | 36.82 | 34.56 | 36.45 | 3.36M | +3.85% |
| 2026-04-30 | 33.04 | 35.22 | 32.29 | 35.10 | 3.33M | +5.50% |
| 2026-04-29 | 33.87 | 33.87 | 31.33 | 33.27 | 3.96M | -3.17% |
| 2026-04-28 | 32.11 | 34.46 | 31.68 | 34.36 | 3.21M | +4.41% |
| 2026-04-27 | 31.81 | 33.78 | 31.80 | 32.91 | 2.14M | +2.32% |
| 2026-04-24 | 32.51 | 32.75 | 31.81 | 32.16 | 2.05M | -0.17% |
| 2026-04-23 | 34.77 | 35.04 | 31.51 | 32.22 | 3.29M | -9.67% |
| 2026-04-22 | 35.35 | 37.41 | 35.15 | 35.67 | 3.70M | +1.91% |
| 2026-04-21 | 36.35 | 36.44 | 34.97 | 35.00 | 2.78M | -3.58% |
| 2026-04-20 | 36.05 | 37.31 | 35.50 | 36.30 | 3.04M | -1.01% |
| 2026-04-17 | 35.97 | 37.50 | 35.74 | 36.67 | 6.70M | +2.63% |
| 2026-04-16 | 36.00 | 36.96 | 34.67 | 35.73 | 5.94M | +0.31% |
| 2026-04-15 | 35.70 | 36.44 | 33.52 | 35.62 | 4.18M | +1.28% |
| 2026-04-14 | 36.50 | 36.98 | 34.89 | 35.17 | 3.69M | -2.22% |
| 2026-04-13 | 33.21 | 36.05 | 33.21 | 35.97 | 4.18M | +5.55% |
| 2026-04-10 | 33.34 | 34.50 | 33.12 | 34.08 | 2.54M | +3.15% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -8.2% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades near 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 -8.2% 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.