FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
125.78
+1.71 (1.38%)
At close: Jun 6, 2025, 4:00 PM
125.75
-0.03 (-0.02%)
After-hours: Jun 6, 2025, 6:11 PM EDT
FirstCash Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 124.73 | 125.18 | 124.73 | 125.18 | - | 0.89% | 227,397 |
Jun 5, 2025 | 124.83 | 124.83 | 122.77 | 124.07 | 124.07 | -0.25% | 197,691 |
Jun 4, 2025 | 126.37 | 127.58 | 124.16 | 124.38 | 124.38 | -1.72% | 278,551 |
Jun 3, 2025 | 127.66 | 127.90 | 125.05 | 126.56 | 126.56 | -1.19% | 218,733 |
Jun 2, 2025 | 127.75 | 128.33 | 127.13 | 128.08 | 128.08 | 0.13% | 208,216 |
May 30, 2025 | 126.98 | 128.63 | 126.78 | 127.91 | 127.91 | 0.53% | 303,495 |
May 29, 2025 | 126.69 | 127.43 | 126.22 | 127.24 | 127.24 | 0.43% | 146,944 |
May 28, 2025 | 127.64 | 128.11 | 126.49 | 126.69 | 126.69 | -0.96% | 216,776 |
May 27, 2025 | 127.91 | 128.99 | 127.20 | 127.92 | 127.92 | 0.33% | 212,515 |
May 23, 2025 | 125.89 | 128.92 | 125.39 | 127.50 | 127.50 | 0.39% | 258,120 |
May 22, 2025 | 125.44 | 127.10 | 124.38 | 127.00 | 127.00 | 1.01% | 364,501 |
May 21, 2025 | 126.24 | 126.96 | 124.97 | 125.73 | 125.73 | -1.10% | 251,912 |
May 20, 2025 | 127.55 | 128.66 | 126.51 | 127.13 | 127.13 | -0.80% | 250,933 |
May 19, 2025 | 126.54 | 128.64 | 125.87 | 128.15 | 128.15 | 1.15% | 243,224 |
May 16, 2025 | 127.03 | 127.49 | 125.10 | 126.69 | 126.69 | -0.34% | 370,532 |
May 15, 2025 | 128.62 | 129.83 | 126.84 | 127.12 | 127.12 | -1.43% | 271,977 |
May 14, 2025 | 130.12 | 131.52 | 128.87 | 128.97 | 128.59 | -0.72% | 376,680 |
May 13, 2025 | 132.53 | 133.27 | 129.47 | 129.91 | 129.52 | -1.70% | 404,358 |
May 12, 2025 | 134.21 | 134.21 | 130.86 | 132.16 | 131.77 | -0.44% | 343,841 |
May 9, 2025 | 133.81 | 134.52 | 132.38 | 132.75 | 132.35 | -0.88% | 282,821 |
May 8, 2025 | 134.95 | 134.95 | 133.79 | 133.93 | 133.53 | 0.36% | 213,371 |
May 7, 2025 | 134.95 | 134.95 | 132.99 | 133.45 | 133.05 | -0.56% | 282,751 |
May 6, 2025 | 134.58 | 135.45 | 133.53 | 134.20 | 133.80 | -1.00% | 396,212 |
May 5, 2025 | 133.78 | 135.57 | 133.38 | 135.56 | 135.16 | 1.23% | 308,171 |
May 2, 2025 | 133.72 | 134.33 | 133.00 | 133.91 | 133.51 | 0.95% | 310,088 |
May 1, 2025 | 134.01 | 134.39 | 131.91 | 132.65 | 132.26 | -0.98% | 251,363 |
Apr 30, 2025 | 133.30 | 134.85 | 132.04 | 133.96 | 133.56 | 0.37% | 532,557 |
Apr 29, 2025 | 132.47 | 134.18 | 132.20 | 133.46 | 133.06 | 0.59% | 467,771 |
Apr 28, 2025 | 132.21 | 133.68 | 131.79 | 132.68 | 132.29 | 0.55% | 641,560 |
Apr 25, 2025 | 132.41 | 132.45 | 130.33 | 131.95 | 131.56 | 0.17% | 445,154 |
Apr 24, 2025 | 126.19 | 134.15 | 123.93 | 131.72 | 131.33 | 9.12% | 837,360 |
Apr 23, 2025 | 121.80 | 124.17 | 120.56 | 120.71 | 120.35 | -0.74% | 513,978 |
Apr 22, 2025 | 121.56 | 122.51 | 119.00 | 121.61 | 121.25 | 0.99% | 310,058 |
Apr 21, 2025 | 121.44 | 121.62 | 119.58 | 120.42 | 120.06 | -0.84% | 268,112 |
Apr 17, 2025 | 120.00 | 122.50 | 119.54 | 121.44 | 121.08 | 1.15% | 269,715 |
Apr 16, 2025 | 121.08 | 121.60 | 119.61 | 120.06 | 119.70 | -0.75% | 264,501 |
Apr 15, 2025 | 121.67 | 122.36 | 120.46 | 120.97 | 120.61 | -0.27% | 315,052 |
Apr 14, 2025 | 121.34 | 122.32 | 120.30 | 121.30 | 120.94 | 0.56% | 458,833 |
Apr 11, 2025 | 118.64 | 121.31 | 117.31 | 120.62 | 120.26 | 1.05% | 400,709 |
Apr 10, 2025 | 121.75 | 121.82 | 117.31 | 119.37 | 119.01 | -0.68% | 406,611 |
Apr 9, 2025 | 117.11 | 123.90 | 116.66 | 120.19 | 119.83 | 1.86% | 682,739 |
Apr 8, 2025 | 122.47 | 124.61 | 116.66 | 118.00 | 117.65 | -1.80% | 425,764 |
Apr 7, 2025 | 123.03 | 125.47 | 117.67 | 120.16 | 119.80 | -2.33% | 524,118 |
Apr 4, 2025 | 124.78 | 129.61 | 120.51 | 123.03 | 122.66 | -3.36% | 767,597 |
Apr 3, 2025 | 118.92 | 127.85 | 118.92 | 127.31 | 126.93 | 4.28% | 548,350 |
Apr 2, 2025 | 120.85 | 122.32 | 119.28 | 122.08 | 121.72 | 0.85% | 276,865 |
Apr 1, 2025 | 119.61 | 121.55 | 119.40 | 121.05 | 120.69 | 0.61% | 230,369 |
Mar 31, 2025 | 118.74 | 121.36 | 117.78 | 120.32 | 119.96 | 0.80% | 373,865 |
Mar 28, 2025 | 119.99 | 120.26 | 118.73 | 119.36 | 119.00 | -0.66% | 146,302 |
Mar 27, 2025 | 121.46 | 121.46 | 119.90 | 120.15 | 119.79 | -0.02% | 161,403 |