FIGX Capital Acquisition ... (FIGX)
NASDAQ: FIGX
· Real-Time Price · USD
9.97
-0.08 (-0.80%)
At close: Sep 10, 2025, 11:28 AM
FIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 432 |
| Sep 8, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.10% | 800 |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 400,102 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | 0.00% | 520 |
| Sep 3, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 253,204 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 20 |
| Aug 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 0 |
| Aug 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 1 |
| Aug 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 1 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.30% | 200 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 425,300 |
| Aug 22, 2025 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.20% | 13,000 |
| Aug 21, 2025 | 9.97 | 10.01 | 9.97 | 10.01 | 10.01 | 0.30% | 106,000 |
| Aug 20, 2025 | 9.96 | 9.99 | 9.95 | 9.98 | 9.98 | 0.20% | 467,500 |
| Aug 19, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 16,722 |
| Aug 18, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.50% | 13,300 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 25 |
| Jul 14, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 4,700 |
| Jul 11, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.00% | 74,500 |
| Jul 10, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | 0.00% | 22,000 |