Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
105.20
+0.14 (0.13%)
At close: Nov 20, 2024, 4:00 PM
103.51
-1.69 (-1.61%)
Pre-market: Nov 21, 2024, 5:59 AM EST

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024105.27106.13104.03105.20105.200.13%155,812
Nov 19, 2024104.74105.38104.37105.06105.06-0.89%210,798
Nov 18, 2024105.90107.05105.61106.00106.000.22%267,526
Nov 15, 2024107.40107.50105.26105.77105.77-1.23%199,409
Nov 14, 2024110.00110.84106.35107.09106.71-2.42%233,721
Nov 13, 2024109.40112.02109.22109.75109.361.69%175,907
Nov 12, 2024107.92109.63107.43107.93107.54-0.53%166,234
Nov 11, 2024109.67111.29108.44108.50108.11-0.53%534,396
Nov 8, 2024107.87110.95107.06109.08108.691.25%231,684
Nov 7, 2024109.58109.86106.99107.73107.34-2.04%244,366
Nov 6, 2024113.92116.71108.86109.97109.582.70%511,131
Nov 5, 2024105.50107.28104.89107.08106.700.90%164,134
Nov 4, 2024105.71107.74105.32106.12105.740.04%189,996
Nov 1, 2024104.14106.81103.43106.08105.702.52%255,737
Oct 31, 2024105.24105.24103.46103.47103.10-1.86%304,184
Oct 30, 2024105.47107.44105.20105.43105.05-0.36%205,831
Oct 29, 2024104.71105.81103.88105.81105.43-0.15%495,935
Oct 28, 2024105.67107.25105.13105.97105.590.41%564,659
Oct 25, 2024103.68106.14103.67105.54105.163.21%748,245
Oct 24, 2024110.54110.54101.62102.26101.89-7.15%501,717
Oct 23, 2024110.85111.44109.89110.14109.75-0.81%218,278
Oct 22, 2024111.00111.68110.03111.04110.64-0.33%226,773
Oct 21, 2024113.11113.37110.83111.41111.01-1.19%133,049
Oct 18, 2024114.50114.55112.46112.75112.35-1.30%210,386
Oct 17, 2024115.21115.53113.55114.23113.82-0.43%103,751
Oct 16, 2024114.48116.03114.48114.72114.310.56%348,737
Oct 15, 2024113.64115.20113.59114.08113.670.39%523,780
Oct 14, 2024113.69114.23113.00113.64113.23-0.04%176,389
Oct 11, 2024112.64114.51112.64113.69113.280.95%171,259
Oct 10, 2024112.69113.29112.26112.62112.22-1.05%196,906
Oct 9, 2024113.03115.18113.00113.81113.400.73%221,103
Oct 8, 2024113.48113.66112.36112.99112.59-0.04%147,365
Oct 7, 2024113.40113.40111.72113.04112.64-0.75%236,776
Oct 4, 2024112.82114.37112.82113.89113.482.01%153,249
Oct 3, 2024112.48113.72111.46111.65111.25-1.01%146,463
Oct 2, 2024113.41114.26112.67112.79112.39-1.23%149,918
Oct 1, 2024115.06115.40113.01114.19113.78-0.53%157,928
Sep 30, 2024114.51115.79113.92114.80114.390.25%184,299
Sep 27, 2024115.09116.58114.46114.51114.100.10%208,601
Sep 26, 2024114.36115.28113.45114.39113.980.67%167,703
Sep 25, 2024115.37115.37113.00113.63113.22-1.31%234,808
Sep 24, 2024118.04118.28115.03115.14114.73-2.44%135,131
Sep 23, 2024117.93118.31116.58118.02117.600.55%134,913
Sep 20, 2024119.10119.77117.16117.37116.95-1.45%582,099
Sep 19, 2024120.99120.99118.57119.10118.67-0.03%184,406
Sep 18, 2024117.83120.08116.94119.14118.710.77%210,007
Sep 17, 2024118.60119.69117.19118.23117.810.26%143,333
Sep 16, 2024117.72119.75117.42117.92117.500.65%204,582
Sep 13, 2024117.19117.90116.04117.16116.741.01%192,362
Sep 12, 2024115.19118.73115.08115.99115.581.27%253,466
Sep 11, 2024112.50115.18111.95114.53114.120.89%199,168
Sep 10, 2024117.51117.51113.50113.52113.11-3.40%172,280
Sep 9, 2024118.70120.21117.46117.51117.09-1.04%232,676
Sep 6, 2024119.41120.17117.81118.74118.32-0.30%212,166
Sep 5, 2024120.06120.06117.39119.10118.67-0.31%163,130
Sep 4, 2024117.63119.74117.20119.47119.041.48%163,561
Sep 3, 2024119.29120.25117.23117.73117.31-1.97%183,362
Aug 30, 2024117.67120.31117.67120.09119.662.31%269,766
Aug 29, 2024116.79117.81116.21117.38116.961.36%177,236
Aug 28, 2024116.07116.94115.10115.81115.40-0.44%147,106
Aug 27, 2024118.16119.12116.10116.32115.90-1.56%181,962
Aug 26, 2024119.19120.43117.96118.16117.74-0.30%171,418
Aug 23, 2024117.02118.57116.91118.52118.101.70%311,337
Aug 22, 2024117.43118.18116.33116.54116.12-0.65%228,263
Aug 21, 2024117.39117.77116.05117.30116.880.39%181,542
Aug 20, 2024119.28119.66116.83116.85116.43-2.33%191,708
Aug 19, 2024119.68120.25118.30119.64119.210.18%285,779
Aug 16, 2024118.49119.56118.49119.43119.000.52%291,834
Aug 15, 2024119.55119.56118.50118.81118.390.80%233,553
Aug 14, 2024118.20118.40117.28117.87117.07-0.28%275,322
Aug 13, 2024116.40118.46116.40118.20117.402.02%258,185
Aug 12, 2024114.94116.30114.25115.86115.081.04%329,833
Aug 9, 2024113.60115.08113.12114.67113.901.37%225,000
Aug 8, 2024112.17113.48112.14113.12112.361.33%297,056
Aug 7, 2024111.29112.47111.18111.64110.891.49%306,926
Aug 6, 2024108.46110.60107.95110.00109.261.47%415,086
Aug 5, 2024107.38109.83106.48108.41107.68-2.79%550,161
Aug 2, 2024109.93111.87108.89111.52110.77-1.03%399,529
Aug 1, 2024111.22113.02110.79112.68111.920.97%378,013
Jul 31, 2024112.10113.05110.33111.60110.85-0.28%261,497
Jul 30, 2024109.84112.13108.74111.91111.152.50%280,780
Jul 29, 2024112.18112.73108.76109.18108.44-2.40%276,256
Jul 26, 2024112.80114.73110.65111.87111.11-0.35%505,915
Jul 25, 2024114.37116.46110.42112.26111.502.00%561,056
Jul 24, 2024108.30110.61107.82110.06109.320.98%417,863
Jul 23, 2024109.04110.38108.85108.99108.25-0.32%269,229
Jul 22, 2024108.30109.68107.35109.34108.601.24%243,072
Jul 19, 2024108.49108.81107.37108.00107.27-0.26%247,197
Jul 18, 2024109.18111.23107.46108.28107.55-1.18%248,520
Jul 17, 2024111.26112.34109.44109.57108.83-1.92%382,792
Jul 16, 2024109.82112.19109.82111.71110.962.38%402,431
Jul 15, 2024105.14109.48104.55109.11108.374.40%433,384
Jul 12, 2024104.91105.92104.43104.51103.800.85%249,126
Jul 11, 2024104.73105.17102.93103.63102.930.81%623,692
Jul 10, 2024102.10103.15101.99102.80102.110.69%191,100
Jul 9, 2024103.00104.14101.87102.10101.41-0.22%271,385
Jul 8, 2024102.60103.57101.82102.33101.640.32%291,576
Jul 5, 2024102.86103.17101.67102.00101.31-1.48%235,148
Jul 3, 2024104.69104.69103.02103.53102.83-1.06%109,688
Jul 2, 2024104.54105.63103.85104.64103.930.60%305,572