FIGR Stock Prices

Data as of Nov 12, 2026

Last

25.67

Change

+1.48

Open

25.34

Previous

24.19

High

27.47

Low

23.94

Bid

-

Ask

-

Volume

10,682,259

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

91.6%

Hist Vol

91.3%

Opt Volume

62,975

Open Int

154,789

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 12, 2026	25.34	27.47	23.94	25.67	+1.48	10,682,259	62,975	0.916	0.913
Nov 11, 2026	24.01	24.50	22.96	24.19	+0.85	5,585,887	16,319	0.941	0.912
Nov 10, 2026	23.62	24.55	22.73	23.34	-1.18	3,425,898	2,362	1.060	0.912
Nov 9, 2026	22.87	24.69	22.27	24.52	+1.79	4,765,542	9,713	1.425	0.911
Nov 6, 2026	21.60	22.91	20.81	22.73	+1.83	5,557,671	49,887	1.235	0.908
Nov 5, 2026	23.03	23.03	19.54	20.90	-2.12	8,356,937	8,967	0.926	0.907
Nov 4, 2026	22.12	23.70	22.12	23.02	+0.92	5,674,159	4,636	1.117	0.902
Nov 3, 2026	21.97	22.50	21.35	22.10	+0.31	5,726,787	4,273	1.143	0.906
Nov 2, 2026	21.84	22.46	21.51	21.79	+0.21	5,294,473	3,462	1.032	0.907
Oct 30, 2026	22.26	22.90	20.93	21.58	-2.01	7,902,558	52,832	0.895	0.908
Oct 29, 2026	22.80	24.14	22.70	23.59	+0.26	3,364,526	4,251	0.887	0.904
Oct 28, 2026	22.68	23.36	22.15	23.33	+0.49	5,042,736	2,590	0.969	0.904
Oct 27, 2026	22.39	22.88	21.88	22.84	+0.93	5,262,873	37,157	0.885	0.905
Oct 26, 2026	22.80	23.10	21.78	21.91	-1.28	5,761,141	14,204	0.961	0.905
Oct 23, 2026	23.94	24.16	22.60	23.19	-0.85	6,016,494	5,543	0.864	0.903
Oct 22, 2026	24.56	25.32	23.87	24.04	-1.32	4,570,928	50,614	0.764	0.904
Oct 21, 2026	26.27	26.74	25.33	25.36	-0.36	4,378,714	4,094	0.818	0.903
Oct 20, 2026	25.35	27.30	25.12	25.72	+0.02	3,297,963	2,802	0.769	0.904
Oct 19, 2026	27.54	27.68	25.40	25.70	-1.43	4,032,010	6,447	0.819	0.906
Oct 16, 2026	27.64	28.77	26.92	27.13	-0.54	4,684,250	19,866	0.751	0.905
Oct 15, 2026	24.27	27.70	24.10	27.67	+2.62	5,050,694	11,494	0.674	0.910
Oct 14, 2026	26.52	26.60	24.71	25.05	-2.20	6,044,494	47,733	0.765	0.906
Oct 13, 2026	28.31	28.31	26.73	27.25	-1.21	5,030,028	6,740	0.797	0.903
Oct 12, 2026	28.56	28.98	28.05	28.46	-0.08	3,844,078	4,355	0.817	0.903
Oct 9, 2026	28.00	28.84	27.03	28.54	+0.94	4,732,409	19,143	0.693	0.912
Oct 8, 2026	27.17	28.22	26.79	27.60	-0.08	4,702,184	35,990	0.723	0.912
Oct 7, 2026	27.61	28.70	27.41	27.68	+0.33	4,025,038	9,538	0.750	0.918
Oct 6, 2026	28.29	28.43	27.32	27.35	-0.59	3,007,119	4,307	0.770	0.918
Oct 5, 2026	28.45	28.62	27.58	27.94	-0.59	4,270,169	7,642	0.817	0.922
Oct 2, 2026	29.32	29.92	28.42	28.53	+0.00	4,584,126	4,715	0.714	0.922
Oct 1, 2026	28.85	29.00	27.51	28.54	-0.31	4,959,471	52,221	0.797	0.924
Sep 30, 2026	30.16	30.23	28.76	28.85	-0.45	6,001,546	3,109	0.799	0.925
Sep 29, 2026	30.31	30.34	28.50	29.30	-0.03	4,653,414	4,597	0.813	0.926
Sep 28, 2026	31.20	31.56	29.31	29.33	-2.57	6,150,438	43,834	0.787	0.927
Sep 25, 2026	32.55	33.24	31.44	31.90	-0.76	4,974,765	16,844	0.666	0.923
Sep 24, 2026	34.24	34.51	31.96	32.66	-2.00	5,288,772	46,869	0.812	0.923
Sep 23, 2026	36.62	36.83	34.54	34.66	-2.45	2,759,943	7,653	0.738	0.921
Sep 22, 2026	35.29	37.45	35.10	37.11	+1.82	3,817,682	44,118	0.775	0.923
Sep 21, 2026	37.41	37.46	35.00	35.29	-0.20	3,935,123	5,491	0.848	0.922
Sep 18, 2026	34.44	36.55	34.30	35.49	+1.78	13,607,995	21,783	0.763	0.923
Sep 17, 2026	33.94	34.47	32.92	33.71	+0.42	3,407,895	8,905	0.782	0.934
Sep 16, 2026	33.74	34.39	32.38	33.29	+0.01	4,060,288	39,939	0.726	0.938
Sep 15, 2026	34.92	35.65	32.72	33.28	-2.37	3,470,679	17,108	0.844	0.942
Sep 14, 2026	33.74	36.52	33.72	35.65	+0.81	2,570,103	5,795	0.909	0.950
Sep 11, 2026	37.05	38.97	34.82	34.84	-1.73	3,333,642	41,252	0.763	0.950
Sep 10, 2026	36.56	37.70	36.13	36.57	-1.55	3,811,804	3,432	0.826	0.949
Sep 9, 2026	40.00	40.60	37.84	38.12	-0.15	7,450,371	16,635	0.813	0.950
Sep 8, 2026	36.12	38.44	35.45	38.27	+0.00	4,630,937	43,498	0.845	0.952
Sep 4, 2026	35.49	36.29	34.70	35.96	-0.25	2,688,221	19,598	0.659	0.954
Sep 3, 2026	33.68	36.96	33.00	36.21	+3.02	5,101,964	8,092	0.766	0.956
Sep 2, 2026	33.31	34.39	32.20	33.19	-0.51	4,623,086	38,990	0.763	0.954
Sep 1, 2026	35.46	36.93	33.66	33.70	-2.99	3,434,715	5,260	0.730	0.956
Aug 31, 2026	35.77	37.03	34.63	36.69	+0.64	4,704,253	7,798	0.863	0.953
Aug 28, 2026	37.49	38.00	35.87	36.05	-1.97	2,487,721	26,074	0.741	0.955
Aug 27, 2026	37.42	38.08	36.11	38.02	+0.94	3,338,047	35,979	0.724	0.956
Aug 26, 2026	40.50	40.50	37.04	37.08	-4.06	5,004,328	6,727	0.784	0.957
Aug 25, 2026	39.10	41.50	38.38	41.14	+2.50	3,912,542	8,006	0.799	0.953
Aug 24, 2026	38.77	39.58	38.05	38.64	-0.46	2,531,133	5,163	0.889	0.953
Aug 21, 2026	37.01	39.68	36.85	39.10	+3.04	5,156,005	47,664	0.807	0.955
Aug 20, 2026	37.30	38.30	35.94	36.06	-0.79	4,446,329	13,347	0.829	0.954
Aug 19, 2026	35.08	37.59	35.04	36.85	+1.33	5,913,711	31,232	0.802	0.955
Aug 18, 2026	34.33	36.32	34.30	35.52	-0.23	4,453,151	8,731	0.843	0.957
Aug 17, 2026	32.16	35.82	31.45	35.76	+4.33	8,975,516	58,877	0.812	0.959
Aug 14, 2026	32.12	33.15	30.59	31.43	-0.45	4,571,732	62,600	0.774	0.951
Aug 13, 2026	32.13	33.78	29.91	31.88	+1.20	9,870,860	34,649	0.845	0.953
Aug 12, 2026	28.82	30.83	28.13	30.68	+2.84	7,527,788	12,814	1.121	0.955

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.