Figure AI Historical Data

FIGURE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.000921
-0.38%
$ 89,649 $ 254
Jul 18, 2024 $ 0.000926
-5.15%
$ 90,128 $ 472
Jul 17, 2024 $ 0.000976
-9.39%
$ 95,053 $ 1,665
Jul 16, 2024 $ 0.00108
-9.09%
$ 104,928 $ 12,924
Jul 15, 2024 $ 0.00119
+10.60%
$ 115,403 $ 33
Jul 14, 2024 $ 0.00107
+5.69%
$ 104,640 $ 561
Jul 13, 2024 $ 0.00102
+2.38%
$ 98,972 $ 310
Jul 11, 2024 $ 0.000954
+1.17%
$ 92,842 $ 470
Jul 10, 2024 $ 0.000943
+6.63%
$ 91,844 $ 465
Jul 9, 2024 $ 0.000907
-6.15%
$ 88,306 $ 1,695
Jul 8, 2024 $ 0.000966
-19.96%
$ 94,082 $ 22,438
Jul 7, 2024 $ 0.00121
-8.48%
$ 117,543 $ 3,771
Jul 6, 2024 $ 0.00129
-2.89%
$ -- $ 653
Jul 5, 2024 $ 0.00129
-5.01%
$ 125,288 $ 1,140
Jul 4, 2024 $ 0.00136
-6.93%
$ 132,560 $ 476
Jul 3, 2024 $ 0.00146
-0.24%
$ 142,461 $ 498
Jul 2, 2024 $ 0.00152
-9.46%
$ -- $ 759
Jul 1, 2024 $ 0.00159
-14.23%
$ 154,823 $ 6,177
Jun 30, 2024 $ 0.00185
-4.84%
$ 180,481 $ 2,222
Jun 29, 2024 $ 0.00194
-0.34%
$ 189,558 $ 803
Jun 27, 2024 $ 0.00208
+2.28%
$ 202,549 $ 510
Jun 26, 2024 $ 0.00203
-0.60%
$ 197,925 $ 498
Jun 25, 2024 $ 0.0021
+27.13%
$ 204,594 $ 31
Jun 24, 2024 $ 0.00185
+38.59%
$ 180,271 $ 12,462
Jun 23, 2024 $ 0.00133
-2.48%
$ 130,011 $ 212
Jun 22, 2024 $ 0.00135
-0.62%
$ 131,635 $ 136
Jun 20, 2024 $ 0.00138
-1.15%
$ -- $ 290
Jun 19, 2024 $ 0.0014
-0.73%
$ 136,257 $ 435
Jun 18, 2024 $ 0.00141
-7.27%
$ 137,130 $ 2,208
Jun 17, 2024 $ 0.00159
+2.13%
$ 154,568 $ 3,153
Jun 15, 2024 $ 0.00145
+2.22%
$ 141,537 $ 2,344
Jun 14, 2024 $ 0.00142
-33.68%
$ 138,467 $ 16,607
Jun 13, 2024 $ 0.00235
-1.77%
$ -- $ 3,814
Jun 12, 2024 $ 0.00239
-23.45%
$ 233,177 $ 8,335
Jun 11, 2024 $ 0.00313
-11.68%
$ 304,615 $ 3,543
Jun 10, 2024 $ 0.00354
-8.05%
$ 344,860 $ 2,300
Jun 9, 2024 $ 0.00385
-8.74%
$ 375,030 $ 2,924
Jun 8, 2024 $ 0.00422
+0.01%
$ 411,014 $ 3,373
Jun 7, 2024 $ 0.00499
+0.13%
$ -- $ 1,994
Jun 6, 2024 $ 0.00498
-10.86%
$ 485,543 $ 1,993
Jun 5, 2024 $ 0.00559
+24.18%
$ 544,725 $ 25,232
Jun 4, 2024 $ 0.00347
+0.15%
$ -- $ 9,958
Jun 3, 2024 $ 0.00347
+15.68%
$ 337,825 $ 9,940
Jun 2, 2024 $ 0.003
-0.08%
$ 292,130 $ 2,566
Jun 1, 2024 $ 0.00366
+0.38%
$ -- $ 22
May 31, 2024 $ 0.00365
+24.03%
$ 355,953 $ 5,279
May 30, 2024 $ 0.00294
+9.53%
$ 287,021 $ 5,220
May 29, 2024 $ 0.00269
-34.86%
$ 262,180 $ 12,108
May 28, 2024 $ 0.00413
-12.45%
$ 402,690 $ 11,423
May 27, 2024 $ 0.00527
+1.93%
$ -- $ 2,183