Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Figure Technolo (FIGR.US) Share Price

Price $34.50 on 03-04-2026 at 22:47:27
Change $1.42 4.11%
Buy $34.50
Sell $34.02
Last Trade: -
Day's Volume: 223,787
Last Close: $34.51
Open: $32.50
ISIN: US3493811034
Day's Range $31.10 - $34.52
52wk Range: $25.10 - $77.67
Market Capitalisation: $N/A
VWAP: $33.85478
Shares in Issue: N/A

Figure Technolo (FIGR.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Figure Technolo trades

Figure Technolo (FIGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.50 34.52 31.10 34.51 223,787
2nd Apr 2026 (Thu) 32.50 34.52 31.10 34.51 223,787
1st Apr 2026 (Wed) 34.335 34.89 32.79 32.89 129,704
31st Mar 2026 (Tue) 31.63 34.31 31.19 33.95 200,549
30th Mar 2026 (Mon) 30.79 31.76 30.36 30.71 60,174
27th Mar 2026 (Fri) 31.41 32.12 30.53 31.00 125,050
26th Mar 2026 (Thu) 31.40 32.72 31.34 31.94 205,135
25th Mar 2026 (Wed) 34.13 34.55 31.22 31.21 137,145
24th Mar 2026 (Tue) 33.165 34.24 31.98 33.25 135,879
23rd Mar 2026 (Mon) 33.20 34.42 32.44 33.21 116,566
20th Mar 2026 (Fri) 32.88 34.66 32.36 34.29 81,321
19th Mar 2026 (Thu) 32.26 33.17 30.85 33.08 147,198
18th Mar 2026 (Wed) 33.43 34.20 32.79 33.68 134,630
17th Mar 2026 (Tue) 34.84 36.05 34.02 34.40 229,843
16th Mar 2026 (Mon) 35.65 37.32 35.11 35.46 192,044
13th Mar 2026 (Fri) 37.08 37.50 34.75 35.07 183,046
12th Mar 2026 (Thu) 37.04 38.75 35.78 36.14 146,217
11th Mar 2026 (Wed) 39.30 42.27 36.95 38.08 367,006
10th Mar 2026 (Tue) 34.09 39.79 32.75 39.59 930,461
9th Mar 2026 (Mon) 29.59 33.28 29.03 32.64 239,791
6th Mar 2026 (Fri) 30.32 31.135 29.70 30.48 85,098
5th Mar 2026 (Thu) 30.91 32.36 29.73 31.50 113,655
See more Figure Technolo price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered