Figure AI Historical Data

FIGURE
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 0.000113
+0.00%
$ -- $ 176
Mar 28, 2025 $ 0.000189
+0.00%
$ -- $ 27
Mar 21, 2025 $ 0.000184
+0.00%
$ -- $ 35
Mar 13, 2025 $ 0.000182
+0.00%
$ -- $ 30
Mar 5, 2025 $ 0.000218
+0.00%
$ -- $ 67
Oct 4, 2024 $ 0.000369
+2.98%
$ 35,888 $ 40
Oct 3, 2024 $ 0.000359
-0.04%
$ 34,842 $ 38
Sep 29, 2024 $ 0.00375
+0.20%
$ -- $ 47
Sep 28, 2024 $ 0.00374
+697.38%
$ 362,897 $ 47
Sep 27, 2024 $ 0.000469
+1.45%
$ 45,523 $ 2,120
Sep 18, 2024 $ 0.000316
-1.56%
$ -- $ 105
Sep 17, 2024 $ 0.000321
-1.19%
$ 31,184 $ 107
Sep 15, 2024 $ 0.00036
+0.31%
$ -- $ 725
Sep 14, 2024 $ 0.000359
-7.48%
$ 34,929 $ 751
Sep 13, 2024 $ 0.000378
-1.05%
$ -- $ 28
Sep 12, 2024 $ 0.000382
+0.32%
$ 37,158 $ 40
Sep 7, 2024 $ 0.000365
+2.10%
$ 35,473 $ 106
Sep 6, 2024 $ 0.000361
+1.50%
$ 35,119 $ 105
Sep 5, 2024 $ 0.000389
-1.97%
$ 37,840 $ 52
Sep 4, 2024 $ 0.000397
+0.74%
$ 38,569 $ 109
Aug 27, 2024 $ 0.000441
+0.24%
$ -- $ 132
Aug 26, 2024 $ 0.00044
-2.56%
$ 42,777 $ 132
Aug 24, 2024 $ 0.000459
+1.04%
$ -- $ 3
Aug 23, 2024 $ 0.000453
+2.08%
$ 44,075 $ 3
Aug 21, 2024 $ 0.000434
+2.74%
$ 42,184 $ 249
Aug 20, 2024 $ 0.000429
-0.12%
$ 41,697 $ 247
Aug 18, 2024 $ 0.000435
+2.51%
$ -- $ 20
Aug 17, 2024 $ 0.000424
-7.65%
$ 41,248 $ 352
Aug 16, 2024 $ 0.000459
+0.78%
$ 44,657 $ 189
Aug 15, 2024 $ 0.000447
-4.66%
$ 43,444 $ 5
Aug 14, 2024 $ 0.000469
-11.98%
$ 45,580 $ 594
Aug 13, 2024 $ 0.000532
-9.47%
$ 51,765 $ 1,015
Aug 12, 2024 $ 0.000616
+13.93%
$ 59,943 $ 1,336
Aug 11, 2024 $ 0.000541
-2.05%
$ 52,660 $ 596
Aug 10, 2024 $ 0.000584
+0.29%
$ 56,768 $ 192
Aug 9, 2024 $ 0.000583
-83.16%
$ 56,656 $ 191
Aug 8, 2024 $ 0.00346
+519.96%
$ 336,373 $ 64
Aug 7, 2024 $ 0.000558
-85.67%
$ 54,251 $ 1,220
Aug 6, 2024 $ 0.00388
+3.63%
$ 377,325 $ 72
Aug 5, 2024 $ 0.000585
-10.72%
$ 56,915 $ 1,363
Aug 4, 2024 $ 0.000629
-6.85%
$ 61,134 $ 3,092
Aug 3, 2024 $ 0.000675
-83.68%
$ 65,644 $ 2,837
Aug 2, 2024 $ 0.00413
+505.59%
$ 402,164 $ 76
Jul 29, 2024 $ 0.000729
+2.84%
$ -- $ 9
Jul 28, 2024 $ 0.000707
+1.41%
$ 68,864 $ 80
Jul 27, 2024 $ 0.000698
+3.85%
$ 68,001 $ 455
Jul 26, 2024 $ 0.000661
+1.43%
$ 64,401 $ 1,139
Jul 25, 2024 $ 0.000652
-21.25%
$ 63,480 $ 4,621
Jul 24, 2024 $ 0.000828
-2.48%
$ 80,600 $ 824
Jul 20, 2024 $ 0.00092
-0.09%
$ -- $ 253
Download