Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
147.13
-3.70 (-2.45%)
At close: Sep 5, 2025, 4:00 PM
148.99
+1.86 (1.26%)
After-hours: Sep 5, 2025, 7:07 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025150.05150.65146.89147.13147.13-2.45%258,690
Sep 4, 2025149.33150.92148.24150.83150.830.73%147,640
Sep 3, 2025148.74150.08148.74149.74149.740.17%240,849
Sep 2, 2025146.40149.59145.04149.48149.481.50%314,476
Aug 29, 2025148.67148.75146.90147.27147.27-0.34%354,445
Aug 28, 2025148.61148.94147.27147.77147.77-0.56%272,959
Aug 27, 2025146.57148.75146.57148.60148.600.92%294,195
Aug 26, 2025147.75148.27146.41147.25147.25-0.21%212,580
Aug 25, 2025144.40147.77144.40147.56147.562.20%368,248
Aug 22, 2025139.36144.63138.34144.38144.384.10%509,777
Aug 21, 2025139.10140.18137.31138.70138.70-0.29%403,384
Aug 20, 2025138.56139.53137.40139.11139.111.08%392,648
Aug 19, 2025138.35139.70137.53137.63137.63-0.59%152,599
Aug 18, 2025137.29139.39136.43138.45138.451.41%223,869
Aug 15, 2025139.53139.70135.64136.52136.52-2.02%231,810
Aug 14, 2025139.25141.56137.88139.34138.910.05%455,352
Aug 13, 2025138.61139.93137.58139.27138.840.55%280,099
Aug 12, 2025137.13139.05136.45138.51138.091.58%255,667
Aug 11, 2025134.84136.47134.67136.36135.941.43%212,511
Aug 8, 2025135.74135.85133.86134.44134.03-0.47%199,272
Aug 7, 2025136.04136.20133.82135.08134.67-0.36%236,043
Aug 6, 2025133.84135.94132.82135.57135.151.72%225,025
Aug 5, 2025134.66135.53133.00133.28132.87-1.09%299,761
Aug 4, 2025131.21134.79130.58134.75134.342.80%322,183
Aug 1, 2025133.23133.46128.90131.08130.68-1.66%535,598
Jul 31, 2025130.07134.69129.84133.29132.882.36%736,851
Jul 30, 2025123.92131.87122.33130.22129.825.65%1,005,573
Jul 29, 2025120.78123.72120.00123.26122.882.65%564,935
Jul 28, 2025122.38122.60119.21120.08119.71-1.94%338,946
Jul 25, 2025122.51123.60120.16122.45122.070.13%499,308
Jul 24, 2025133.06135.99122.16122.29121.92-8.40%545,538
Jul 23, 2025133.51133.75131.72133.50133.09-289,341
Jul 22, 2025131.51133.88129.28133.50133.091.51%271,737
Jul 21, 2025132.36133.26131.22131.51131.11-0.82%279,330
Jul 18, 2025132.97133.95131.43132.60132.190.14%241,110
Jul 17, 2025130.32132.77130.22132.42132.011.38%251,462
Jul 16, 2025130.44131.84129.77130.62130.220.52%171,975
Jul 15, 2025131.02131.22129.71129.94129.54-1.13%229,334
Jul 14, 2025132.03133.01130.85131.43131.03-0.56%144,829
Jul 11, 2025132.59133.84130.87132.17131.77-0.43%223,144
Jul 10, 2025133.60135.61132.57132.74132.33-0.71%240,686
Jul 9, 2025134.55134.55132.18133.69133.28-0.17%236,793
Jul 8, 2025136.08137.80133.37133.92133.51-1.46%325,798
Jul 7, 2025136.70137.75135.22135.90135.48-0.64%231,634
Jul 3, 2025137.74137.92136.10136.77136.350.01%128,319
Jul 2, 2025135.50137.16134.90136.76136.340.93%260,967
Jul 1, 2025134.72136.38134.62135.50135.080.27%247,341
Jun 30, 2025134.72135.73133.44135.14134.730.46%313,367
Jun 27, 2025137.18137.18131.86134.52134.10-2.26%708,386
Jun 26, 2025134.04138.42131.27137.63137.212.32%480,472