Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 42.955 45.73 41.15 44.96 263,817
18th Sep 2025 (Thu) 38.515 46.11 38.34 43.175 459,978
17th Sep 2025 (Wed) 42.675 43.67 36.45 37.17 501,488
16th Sep 2025 (Tue) 39.325 42.69 37.80 40.48 503,549
15th Sep 2025 (Mon) 33.615 40.335 33.60 37.33 763,896
12th Sep 2025 (Fri) 30.22 36.495 30.01 32.50 813,024
FTSE 100 Latest
Value9,216.67
Change-11.44