Figure AI Historical Data

FIGURE Page 3
Download
Date Close Price change Market cap Trading volume
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
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