Figure AI Historical Data

FIGURE Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.00517
+0.85%
$ 504,604 $ 2,139
May 25, 2024 $ 0.0037
+0.11%
$ -- $ 43
May 24, 2024 $ 0.0037
-31.37%
$ 361,130 $ 43
May 23, 2024 $ 0.00538
-1.07%
$ 524,822 $ 2,658
May 21, 2024 $ 0.00517
+0.46%
$ -- $ 3,696
May 20, 2024 $ 0.00514
+19.28%
$ 501,664 $ 3,688
May 16, 2024 $ 0.00401
-2.80%
$ 391,333 $ 2,815
May 15, 2024 $ 0.00413
+0.20%
$ 402,966 $ 7,371
May 14, 2024 $ 0.0047
-0.33%
$ -- $ 3,412
May 13, 2024 $ 0.00472
+2.21%
$ 460,303 $ 3,422
May 10, 2024 $ 0.0₁₀316
-0.04%
$ -- $ 270,569
May 9, 2024 $ 0.0₁₀316
-100.00%
$ -- $ 270,276
May 8, 2024 $ 0.00544
-18.56%
$ 530,495 $ 2,618
May 7, 2024 $ 0.00669
+5.58%
$ 652,616 $ 2,260
May 6, 2024 $ 0.00633
+9.43%
$ 618,042 $ 17,736
Apr 29, 2024 $ 0.00361
-2.36%
$ -- $ 2,617
Apr 28, 2024 $ 0.0037
+17.92%
$ 361,158 $ 4,891
Apr 26, 2024 $ 0.00278
-0.91%
$ -- $ 2,015
Apr 25, 2024 $ 0.00281
+0.93%
$ 274,173 $ 2,035
Apr 24, 2024 $ 0.00274
-2.63%
$ 267,507 $ 6,668
Apr 23, 2024 $ 0.00281
-0.89%
$ 274,673 $ 13,899
Apr 22, 2024 $ 0.00284
+17.26%
$ 277,160 $ 9,795
Apr 19, 2024 $ 0.00308
-2.19%
$ -- $ 17
Apr 18, 2024 $ 0.00313
+7.82%
$ 305,741 $ 17
Apr 12, 2024 $ 0.00215
+0.25%
$ -- $ 2,156
Apr 11, 2024 $ 0.00215
-15.92%
$ 209,509 $ 11,412
Apr 10, 2024 $ 0.00393
-0.58%
$ -- $ 79
Apr 9, 2024 $ 0.00396
-2.95%
$ 386,640 $ 80
Apr 5, 2024 $ 0.00467
-0.77%
$ -- $ 38
Apr 4, 2024 $ 0.00468
-1.49%
$ 456,800 $ 38
Mar 28, 2024 $ 0.00278
+2.14%
$ -- $ 3,362
Mar 27, 2024 $ 0.00272
-5.67%
$ 265,163 $ 6,165
Mar 26, 2024 $ 0.006
+0.32%
$ 585,629 $ 1,163
Mar 25, 2024 $ 0.00597
+105.71%
$ 583,226 $ 1,134
Mar 24, 2024 $ 0.00301
+0.83%
$ -- $ 2,178
Mar 23, 2024 $ 0.003
-5.45%
$ 292,778 $ 2,170
Mar 22, 2024 $ 0.00317
-13.84%
$ 309,173 $ 4,591
Mar 21, 2024 $ 0.00367
+12.74%
$ 358,649 $ 3,509
Mar 20, 2024 $ 0.00326
-34.40%
$ 318,137 $ 7,679
Mar 19, 2024 $ 0.00497
-47.52%
$ 485,022 $ 2,236
Mar 18, 2024 $ 0.00951
+133.39%
$ 928,894 $ 3,252
Mar 17, 2024 $ 0.00407
+16.16%
$ 398,983 $ 24,800
Mar 16, 2024 $ 0.00351
-16.72%
$ 343,456 $ 49,325
Mar 15, 2024 $ 0.00421
-26.70%
$ 412,541 $ 12,128
Mar 14, 2024 $ 0.00575
+47.95%
$ 562,769 $ 211,087
Mar 13, 2024 $ 0.00527
+16.39%
$ 515,755 $ 37,529
Mar 12, 2024 $ 0.00452
+4.57%
$ 442,842 $ 7,170
Mar 11, 2024 $ 0.00433
-10.84%
$ 423,709 $ 6,662
Mar 10, 2024 $ 0.00485
+70.89%
$ 475,326 $ 29,031
Mar 9, 2024 $ 0.00284
-38.19%
$ 278,139 $ 39,993