Stock listing
NASDAQ:FIGR Figure Technology Solutions, Inc. Stock
Home listing (NASDAQ) of Figure Technology Solutions, Inc.
Follow Figure Technology Solutions, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FIGR
$21.79 USD +0.21 (+1.0%)
Close on Nov 2, 2026
- Day range
- $21.51 – $22.46 USDNov 2, 2026
- Volume
- 5.30M sharesNov 2, 2026
- Market cap
- $4.05B USDAt the close on Nov 2, 2026 · price × 185.7M shares outstanding
- 52-week range
- $20.94 – $78.00 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $147.4M USDMedian day 4.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FIGR · Home | $21.79 USD | +0.21 (+1.0%) | 5,303,937 | $22.00 | $22.46 | $21.51 | $21.58 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:FIGR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.79 | +0.21 | +1.0% | $22.00 | $22.46 | $21.51 | 5,303,937 | |
| $21.58 | -2.01 | -8.5% | $22.20 | $22.90 | $20.94 | 7,905,059 | |
| $23.59 | +0.26 | +1.1% | $22.80 | $24.14 | $22.70 | 3,395,400 | |
| $23.33 | +0.49 | +2.1% | $22.68 | $23.36 | $22.15 | 5,057,500 | |
| $22.84 | +0.93 | +4.2% | $22.39 | $22.88 | $21.88 | 5,270,700 | |
| $21.91 | -1.28 | -5.5% | $22.80 | $23.10 | $21.78 | 5,773,900 | |
| $23.19 | -0.85 | -3.5% | $23.94 | $24.16 | $22.60 | 6,023,300 | |
| $24.04 | -1.32 | -5.2% | $24.56 | $25.32 | $23.87 | 4,580,400 | |
| $25.36 | -0.36 | -1.4% | $26.27 | $26.74 | $25.33 | 4,403,700 | |
| $25.72 | +0.02 | +0.1% | $25.35 | $27.30 | $25.12 | 3,311,300 | |
| $25.70 | -1.43 | -5.3% | $27.54 | $27.68 | $25.40 | 4,047,100 | |
| $27.13 | -0.54 | -2.0% | $27.64 | $28.77 | $26.92 | 4,725,700 | |
| $27.67 | +2.62 | +10.5% | $24.27 | $27.70 | $24.10 | 5,058,200 | |
| $25.05 | -2.20 | -8.1% | $26.52 | $26.60 | $24.71 | 6,060,500 | |
| $27.25 | -1.21 | -4.3% | $28.31 | $28.31 | $26.73 | 5,028,300 | |
| $28.46 | -0.08 | -0.3% | $28.56 | $28.98 | $28.05 | 3,851,100 | |
| $28.54 | +0.94 | +3.4% | $28.00 | $28.84 | $27.03 | 4,734,700 | |
| $27.60 | -0.08 | -0.3% | $27.17 | $28.22 | $26.79 | 4,762,800 | |
| $27.68 | +0.33 | +1.2% | $27.61 | $28.70 | $27.41 | 4,026,000 | |
| $27.35 | -0.59 | -2.1% | $28.29 | $28.43 | $27.32 | 3,020,900 | |
| $27.94 | -0.59 | -2.1% | $28.45 | $28.62 | $27.58 | 4,316,300 | |
| $28.53 | -0.01 | 0.0% | $29.32 | $29.92 | $28.42 | 4,961,300 | |
| $28.54 | -0.31 | -1.1% | $28.85 | $29.00 | $27.51 | 4,964,600 | |
| $28.85 | -0.45 | -1.5% | $30.16 | $30.23 | $28.76 | 6,035,300 | |
| $29.30 | -0.03 | -0.1% | $30.31 | $30.34 | $28.50 | 4,660,500 | |
| $29.33 | -2.57 | -8.1% | $31.20 | $31.56 | $29.31 | 6,211,100 | |
| $31.90 | -0.76 | -2.3% | $32.55 | $33.25 | $31.44 | 4,993,200 | |
| $32.66 | -2.00 | -5.8% | $34.24 | $34.51 | $31.96 | 5,291,100 | |
| $34.66 | -2.45 | -6.6% | $36.62 | $36.83 | $34.54 | 2,761,300 | |
| $37.11 | +1.82 | +5.2% | $35.29 | $37.45 | $35.10 | 3,851,400 | |
| $35.29 | -0.20 | -0.6% | $37.41 | $37.46 | $35.00 | 3,976,800 | |
| $35.49 | +1.78 | +5.3% | $34.44 | $36.55 | $34.30 | 13,799,600 | |
| $33.71 | +0.42 | +1.3% | $33.94 | $34.47 | $32.92 | 3,489,400 | |
| $33.29 | +0.01 | 0.0% | $33.74 | $34.39 | $32.38 | 4,061,800 | |
| $33.28 | -2.37 | -6.6% | $34.92 | $35.65 | $32.72 | 3,490,500 | |
| $35.65 | +0.78 | +2.2% | $33.74 | $36.52 | $33.72 | 2,650,600 | |
| $34.87 | -1.70 | -4.6% | $37.05 | $38.97 | $34.80 | 4,371,500 | |
| $36.57 | -1.55 | -4.1% | $36.56 | $37.70 | $36.13 | 3,895,200 | |
| $38.12 | -0.145 | -0.4% | $40.00 | $40.60 | $37.84 | 7,521,300 | |
| $38.27 | +2.305 | +6.4% | $36.12 | $38.44 | $35.45 | 4,658,300 | |
| $35.96 | -0.25 | -0.7% | $35.49 | $36.29 | $34.70 | 2,754,800 | |
| $36.21 | +3.02 | +9.1% | $33.68 | $36.96 | $33.00 | 5,300,800 | |
| $33.19 | -0.51 | -1.5% | $33.31 | $34.39 | $32.20 | 4,625,800 | |
| $33.70 | -2.99 | -8.1% | $35.46 | $36.93 | $33.66 | 3,770,600 | |
| $36.69 | +0.64 | +1.8% | $35.77 | $37.03 | $34.63 | 4,839,000 | |
| $36.05 | -1.97 | -5.2% | $37.49 | $38.00 | $35.87 | 2,491,600 | |
| $38.02 | +0.94 | +2.5% | $37.42 | $38.08 | $36.11 | 3,354,200 | |
| $37.08 | -4.06 | -9.9% | $40.50 | $40.50 | $37.04 | 5,140,000 | |
| $41.14 | +2.50 | +6.5% | $39.10 | $41.50 | $38.38 | 4,083,144 | |
| $38.64 | -0.46 | -1.2% | $38.77 | $39.58 | $38.05 | 2,579,522 | |
| $39.10 | +3.04 | +8.4% | $37.01 | $39.68 | $36.85 | 5,343,400 | |
| $36.06 | -0.79 | -2.1% | $37.30 | $38.30 | $35.94 | 4,624,900 | |
| $36.85 | +1.33 | +3.7% | $35.08 | $37.59 | $35.04 | 6,010,900 | |
| $35.52 | -0.235 | -0.7% | $34.33 | $36.32 | $34.30 | 4,462,300 | |
| $35.76 | +4.325 | +13.8% | $32.16 | $35.82 | $31.45 | 9,336,300 | |
| $31.43 | -0.45 | -1.4% | $32.12 | $33.15 | $30.59 | 4,709,900 | |
| $31.88 | +1.20 | +3.9% | $32.13 | $33.78 | $29.91 | 9,905,400 | |
| $30.68 | +2.84 | +10.2% | $28.82 | $30.83 | $28.13 | 7,599,000 | |
| $27.84 | -0.98 | -3.4% | $29.15 | $29.59 | $27.68 | 2,421,000 | |
| $28.82 | +0.20 | +0.7% | $28.58 | $28.89 | $27.55 | 3,301,400 | |
| $28.62 | +0.02 | +0.1% | $29.10 | $29.92 | $28.12 | 2,494,600 | |
| $28.60 | -0.13 | -0.5% | $28.15 | $28.89 | $27.90 | 1,872,000 | |
| $28.73 | +1.09 | +3.9% | $28.09 | $29.26 | $27.54 | 3,577,200 | |
| $27.64 | +0.76 | +2.8% | $27.60 | $28.57 | $27.00 | 3,030,800 | |
| $26.88 | +1.97 | +7.9% | $24.88 | $27.08 | $24.11 | 6,248,800 |
- Ticker
- NASDAQ:FIGR
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Figure Technology Solutions Announces Date for Third Quarter 2026 Results
Latest earnings call · Aug 13, 2026
Figure Technology Solutions (NASDAQ:FIGR) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides
Calls
Upcoming
Figure Technology Solutions (NASDAQ:FIGR) Q3 2026 Earnings Call
Thu, Nov 12, 2026 · 8:30 AM ET
Register
Replays
Figure Technology Solutions (NASDAQ:FIGR) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 8:30 AM ET
Watch TranscriptFigure Technology Solutions (NASDAQ:FIGR) Q1 2026 Earnings Call
Tue, May 12, 2026 · 8:30 AM ET
Watch TranscriptFigure Technology Solutions (NASDAQ:FIGR) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Figure Technology Solutions Announces Date for Third Quarter 2026 Results
Oct 22, 2026
Closed $23.19 (-3.5%) on Oct 23, 2026
Figure Ecosystem Small Business Financing Reaches Two Volume Milestones: First $50 Million Month and First $100 Million Quarter as AI Accelerates Small Business Formation
Oct 22, 2026
Closed $24.04 (-5.2%) on Oct 22, 2026
Figure Technology Solutions Reports Preliminary September & Q3 2026 Operating Data
Oct 6, 2026
Closed $27.68 (+1.2%) on Oct 7, 2026
Figure Partners with Sierra to Supercharge Loan Officers with AI Agents That Turn Abandoned Home Equity Applications into Funded Loans
Sep 10, 2026
Closed $36.57 (-4.1%) on Sep 10, 2026
Figure Completes Acquisition of Kiavi
Sep 1, 2026
Closed $33.70 (-8.1%) on Sep 1, 2026
Figure Technology Solutions Reports Strong Second Quarter 2026 Results
Aug 13, 2026
Closed $31.88 (+3.9%) on Aug 13, 2026
Figure Technology Solutions Announces Date for Second Quarter 2026 Results
Jul 15, 2026
Closed $30.87 (-0.2%) on Jul 16, 2026
Figure Technology Solutions Announces Pricing of Private Offering of $600 Million of Senior Notes
Jul 9, 2026
Closed $32.79 (+7.0%) on Jul 9, 2026
Figure Technology Solutions Reports Preliminary June & Q2 2026 Operating Data
Jul 7, 2026
Closed $31.05 (-9.8%) on Jul 7, 2026
Figure Technology Solutions Announces Private Offering of Senior Notes
Jul 6, 2026
Closed $34.41 (+1.5%) on Jul 6, 2026
Financings
8.500% senior notes due 2031
Jul 9, 2026
Update: US$600M
Use of proceeds: Fund the cash consideration for the Kiavi acquisition, general corporate purposes, and fees and expenses of the offering
Decks
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 13, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 12 slides · Jun 10, 2026
Investor Presentation (June 2026)
Investor deck · 40 slides · June 2026
Q1 2026 Earnings Presentation
Earnings · 15 slides · May 12, 2026
Figure Technology Solutions, Inc. on 6ix
- News releases
- 40 in the last 12 months · 44 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 4 calls with a replay · 4 with a transcript · latest Aug 13, 2026
- Decks
- 8 decks · latest Aug 13, 2026
Where Figure Technology Solutions, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FIGR · Home listing · This page | NASDAQ | United States | USD |
| BMV:FIGR | BMV | Mexico | MXN |
| BOATS:FIGR | BOATS | United States | USD |
| OTC:FGRS | OTC | United States | USD |
| BX Swiss:FIGR | BX Swiss | Switzerland | CHF |
| BIVA:FIGR | BIVA | Mexico | MXN |
| gettex:6M7 | gettex | Germany | EUR |
Log in to ask 6ix AI your own questions about Figure Technology Solutions, Inc.