XNAS
Datos históricos de Figure Technology Solutions, Inc. Class A Common Stock
Figure Technology Solutions, Inc. Class A Common Stock · FIGR
$28.26
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 18:18:28 UTC
- Variación en el periodo
- −32.45%
- Máximo
- US$78.00
- 20 de enero de 2026
- Mínimo
- US$24.11
- 3 de agosto de 2026
- Volumen medio diario
- 4.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.00 | 28.84 | 27.03 | 28.54 | +3.41% | 4.74 M |
| 8 oct 2026 | 27.17 | 28.22 | 26.79 | 27.60 | −0.29% | 4.77 M |
| 7 oct 2026 | 27.61 | 28.70 | 27.41 | 27.68 | +1.21% | 4.03 M |
| 6 oct 2026 | 28.29 | 28.43 | 27.32 | 27.35 | −2.11% | 3.03 M |
| 5 oct 2026 | 28.45 | 28.62 | 27.58 | 27.94 | −2.07% | 4.32 M |
| 2 oct 2026 | 29.32 | 29.92 | 28.42 | 28.53 | −0.04% | 4.96 M |
| 1 oct 2026 | 28.85 | 29.00 | 27.51 | 28.54 | −1.07% | 4.97 M |
| 30 sep 2026 | 30.16 | 30.23 | 28.76 | 28.85 | −1.54% | 6.04 M |
| 29 sep 2026 | 30.31 | 30.34 | 28.50 | 29.30 | −0.10% | 4.66 M |
| 28 sep 2026 | 31.20 | 31.56 | 29.31 | 29.33 | −8.06% | 6.21 M |
| 25 sep 2026 | 32.55 | 33.24 | 31.44 | 31.90 | −2.33% | 5 M |
| 24 sep 2026 | 34.24 | 34.51 | 31.96 | 32.66 | −5.77% | 5.29 M |
| 23 sep 2026 | 36.62 | 36.83 | 34.54 | 34.66 | −6.60% | 2.76 M |
| 22 sep 2026 | 35.29 | 37.45 | 35.10 | 37.11 | +5.16% | 3.86 M |
| 21 sep 2026 | 37.41 | 37.46 | 35.00 | 35.29 | −0.56% | 3.98 M |
| 18 sep 2026 | 34.44 | 36.55 | 34.30 | 35.49 | +5.28% | 13.81 M |
| 17 sep 2026 | 33.94 | 34.47 | 32.92 | 33.71 | +1.26% | 3.49 M |
| 16 sep 2026 | 33.74 | 34.39 | 32.38 | 33.29 | +0.03% | 4.07 M |
| 15 sep 2026 | 34.92 | 35.65 | 32.72 | 33.28 | −6.65% | 3.49 M |
| 14 sep 2026 | 33.74 | 36.52 | 33.72 | 35.65 | +2.24% | 2.65 M |
| 11 sep 2026 | 37.05 | 38.97 | 34.80 | 34.87 | −4.65% | 4.38 M |
| 10 sep 2026 | 36.56 | 37.70 | 36.13 | 36.57 | −4.07% | 3.9 M |
| 9 sep 2026 | 40.00 | 40.60 | 37.84 | 38.12 | −0.38% | 7.53 M |
| 8 sep 2026 | 36.12 | 38.44 | 35.45 | 38.27 | +6.41% | 4.66 M |
| 4 sep 2026 | 35.49 | 36.29 | 34.70 | 35.96 | −0.69% | 2.76 M |
| 3 sep 2026 | 33.68 | 36.96 | 33.00 | 36.21 | +9.10% | 5.31 M |
| 2 sep 2026 | 33.31 | 34.39 | 32.20 | 33.19 | −1.51% | 4.63 M |
| 1 sep 2026 | 35.46 | 36.93 | 33.66 | 33.70 | −8.15% | 3.77 M |
| 31 ago 2026 | 35.77 | 37.03 | 34.63 | 36.69 | +1.78% | 4.84 M |
| 28 ago 2026 | 37.49 | 38.00 | 35.87 | 36.05 | −5.18% | 2.49 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.