Figure AI Historical Data

FIGURE Page 2
Download
Date Close Price change Market cap Trading volume
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
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