FIGX Historical Prices
FIGX Capital Acquisition Corp. Class A Ordinary Share · daily open, high, low, close & volume
Trading days
135
Period high
10.38
Period low
10.03
Period change
+3.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | +0.00% | 27,670 |
| Oct 21, 2026 | 10.33 | 10.35 | 10.33 | 10.35 | +0.10% | 5,860 |
| Oct 19, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | +0.00% | 21,009 |
| Oct 16, 2026 | 10.34 | 10.36 | 10.33 | 10.34 | +0.10% | 950,119 |
| Oct 15, 2026 | 10.34 | 10.34 | 10.33 | 10.33 | -0.19% | 29,147 |
| Oct 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | +0.29% | 7,007 |
| Oct 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.00% | 2,908 |
| Sep 30, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | -0.10% | 50,125 |
| Sep 23, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.10% | 670 |
| Sep 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | +0.00% | 243,104 |
| Sep 21, 2026 | 10.33 | 10.33 | 10.32 | 10.32 | +0.00% | 938 |
| Sep 18, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.01% | 222,546 |
| Sep 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.09% | 25,263 |
| Sep 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | +0.00% | 724 |
| Sep 14, 2026 | 10.38 | 10.38 | 10.33 | 10.33 | +0.10% | 1,070 |
| Sep 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 36,738 |
| Sep 8, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | +0.10% | 1,337 |
| Sep 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 438 |
| Aug 31, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | +0.05% | 13,819 |
| Aug 27, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | +0.10% | 25,111 |
| Aug 25, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | -0.43% | 115 |
| Aug 20, 2026 | 10.30 | 10.36 | 10.29 | 10.36 | +0.58% | 4,677 |
| Aug 19, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | +0.00% | 8,177 |
| Aug 18, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | +0.00% | 3,012 |
| Aug 17, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | +0.10% | 3,873 |
| Aug 14, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | +0.10% | 516 |
| Aug 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | -0.09% | 352 |
| Aug 12, 2026 | 10.28 | 10.29 | 10.28 | 10.29 | +0.19% | 342 |
| Aug 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 1,121 |
| Aug 7, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | +0.10% | 7,044 |
| Aug 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | +0.00% | 5,029 |
| Aug 4, 2026 | 10.27 | 10.27 | 10.25 | 10.27 | +0.05% | 17,758 |
| Jul 31, 2026 | 10.25 | 10.27 | 10.25 | 10.27 | +0.15% | 50,721 |
| Jul 29, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 37,233 |
| Jul 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 4,827 |
| Jul 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 5,756 |
| Jul 21, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.20% | 203,006 |
| Jul 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 713 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.00% | 706 |
| Jul 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.29% | 2,258 |
| Jul 13, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | +0.00% | 100,518 |
| Jul 10, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | -0.10% | 560 |
| Jul 9, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | -0.39% | 2,234 |
| Jul 2, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | +0.49% | 24,610 |
| Jul 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% | 20,352 |
| Jun 30, 2026 | 10.27 | 10.27 | 10.23 | 10.23 | +0.10% | 26,235 |
| Jun 26, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | +0.00% | 28,187 |
| Jun 24, 2026 | 10.22 | 10.23 | 10.22 | 10.22 | -0.20% | 238,123 |
| Jun 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | +0.10% | 151 |
| Jun 22, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | -0.10% | 35,723 |
| Jun 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | -0.58% | 560 |
| Jun 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | +0.29% | 562 |
| Jun 15, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | +0.29% | 17,771 |
| Jun 10, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | +0.00% | 174,715 |
| Jun 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 142,657 |
| Jun 8, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.39% | 3,811 |
| Jun 4, 2026 | 10.23 | 10.23 | 10.21 | 10.21 | -0.20% | 300,584 |
| Jun 3, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 922 |
| Jun 2, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | +0.00% | 7,331 |
| Jun 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | +0.20% | 5,170 |
| May 21, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | +0.20% | 2,023 |
| May 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 200,045 |
| May 18, 2026 | 10.22 | 10.22 | 10.19 | 10.20 | +0.00% | 27,732 |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.10% | 5,714 |
| May 14, 2026 | 10.18 | 10.20 | 10.18 | 10.19 | +0.00% | 159,358 |
| May 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | +0.00% | 68,710 |
| May 7, 2026 | 10.19 | 10.20 | 10.18 | 10.19 | +0.00% | 86,513 |
| Apr 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 8,464 |
| Apr 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 1,588 |
| Apr 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 1,171 |
| Apr 21, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | +0.16% | 1,697 |
| Apr 20, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | +0.33% | 14,381 |
| Apr 14, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | -0.39% | 1,483 |
| Apr 13, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | +0.10% | 548 |
| Apr 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | +0.69% | 146 |
| Apr 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | +0.10% | 49,463 |
| Mar 30, 2026 | 10.13 | 10.13 | 10.09 | 10.10 | -0.30% | 26,524 |
| Mar 27, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | -0.30% | 821 |
| Mar 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.10% | 124 |
| Mar 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% | 5,000 |
| Mar 5, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | +0.49% | 10,146 |
| Mar 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% | 2,682 |
| Mar 2, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | +0.20% | 5,168 |
| Feb 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.05% | 25,001 |
| Feb 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.05% | 2,580 |
| Feb 19, 2026 | 10.12 | 10.13 | 10.12 | 10.12 | +0.00% | 126,000 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | +0.00% | 47,610 |
| Feb 13, 2026 | 10.11 | 10.14 | 10.11 | 10.12 | +0.20% | 659,775 |
| Feb 12, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | +0.00% | 35,333 |
| Feb 11, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | -0.30% | 73,788 |
| Feb 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | +0.10% | 394 |
| Feb 9, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | +0.00% | 476 |
| Feb 6, 2026 | 10.13 | 10.15 | 10.11 | 10.12 | -0.30% | 5,680 |
| Feb 5, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | +0.50% | 21,876 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 8,096 |
| Feb 2, 2026 | 10.10 | 10.15 | 10.10 | 10.15 | +0.40% | 31,751 |
| Jan 30, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | +0.00% | 2,525 |
| Jan 29, 2026 | 10.11 | 10.12 | 10.11 | 10.11 | +0.00% | 10,427 |
| Jan 28, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | -0.10% | 2,138 |
| Jan 27, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | +0.20% | 30,052 |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 2,748 |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 6,383 |
| Jan 22, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | +0.00% | 3,402 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.08 | 10.10 | +0.25% | 27,815 |
| Jan 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | -0.25% | 3,074 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | +0.15% | 33,309 |
| Jan 14, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | +0.05% | 76,976 |
| Jan 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | +0.10% | 25,506 |
| Jan 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | +0.10% | 81,445 |
| Dec 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 23,841 |
| Dec 30, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | +0.10% | 1,150 |
| Dec 24, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | +0.00% | 798 |
| Dec 23, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | +0.00% | 72,681 |
| Dec 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | +0.00% | 100,610 |
| Dec 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 2,232 |
| Dec 17, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | +0.00% | 14,839 |
| Dec 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | -0.07% | 12,455 |
| Dec 12, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | -0.03% | 3,750 |
| Dec 11, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% | 5,003 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 1,505 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 31,571 |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 24,335 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | +0.10% | 1,505 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | +0.10% | 28,684 |
| Dec 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 2,800 |
| Dec 1, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | +0.10% | 13,172 |
| Nov 25, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | +0.10% | 1,156 |
| Nov 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | +0.00% | 635 |
| Nov 20, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | -0.40% | 1,211 |
| Nov 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | +0.00% | 1,053 |
| Nov 10, 2025 | 10.12 | 10.13 | 10.12 | 10.12 | +0.10% | 153,656 |
| Nov 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | +0.00% | 16,310 |
| Nov 5, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | -0.39% | 16,240 |
| Nov 4, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | +1.20% | 106,631 |
| Nov 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | +0.00% | 26,354 |
Daily open, high, low, close and volume for FIGX Capital Acquisition Corp. Class A Ordinary Share (FIGX). Showing 135 trading days. Unadjusted prices.