Figure AI Historical Data

FIGURE
Download
Date Close Price change Market cap Trading volume
Jul 27, 2026 $0.000078
+0.00%
$-- $249
May 27, 2026 $0.0000978
+8.82%
$9,784 $1,242
May 26, 2026 $0.0000849
+0.00%
$8,486 $155
May 20, 2026 $0.0000935
+0.00%
$9,350 $673
May 17, 2026 $0.0000784
+4.75%
$7,839 $475
May 15, 2026 $0.0000728
+12.40%
$-- $1,213
May 12, 2026 $0.0000608
+0.00%
$-- $1,225
May 11, 2026 $0.0000682
+0.00%
$-- $346
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
Download