FirstCash Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	170.61	172.47	168.81	171.69	171.69	0.70%	297,777
Jan 30, 2026	169.80	172.00	168.14	170.50	170.50	-0.15%	321,536
Jan 29, 2026	166.43	170.83	165.95	170.75	170.75	2.82%	217,597
Jan 28, 2026	168.37	168.88	164.78	166.07	166.07	-1.36%	181,715
Jan 27, 2026	169.00	170.20	167.24	168.36	168.36	-0.38%	123,618
Jan 26, 2026	167.43	169.18	166.00	169.00	169.00	0.94%	195,349
Jan 23, 2026	171.50	172.52	166.48	167.43	167.43	-2.65%	251,108
Jan 22, 2026	171.78	174.51	170.26	171.98	171.98	0.08%	299,377
Jan 21, 2026	168.43	172.17	168.00	171.84	171.84	1.88%	274,295
Jan 20, 2026	169.48	173.55	167.97	168.67	168.67	-1.42%	306,786
Jan 16, 2026	168.66	171.37	167.55	171.10	171.10	1.24%	198,078
Jan 15, 2026	168.03	170.06	167.00	169.01	169.01	0.58%	165,441
Jan 14, 2026	165.85	169.24	164.68	168.03	168.03	1.31%	203,186
Jan 13, 2026	166.13	166.35	163.17	165.85	165.85	-0.16%	163,259
Jan 12, 2026	164.79	166.32	163.00	166.12	166.12	0.73%	195,492
Jan 9, 2026	164.63	166.24	163.63	164.91	164.91	-0.22%	169,384
Jan 8, 2026	164.99	168.36	163.17	165.27	165.27	-0.24%	219,130
Jan 7, 2026	163.51	165.89	161.58	165.66	165.66	1.56%	167,634
Jan 6, 2026	163.35	167.31	161.53	163.11	163.11	0.06%	501,062
Jan 5, 2026	156.00	164.15	154.23	163.02	163.02	3.98%	732,741
Jan 2, 2026	159.13	159.83	154.54	156.78	156.78	-1.63%	222,910
Dec 31, 2025	161.25	161.55	159.38	159.38	159.38	-1.15%	226,358
Dec 30, 2025	161.16	162.30	160.89	161.23	161.23	0.04%	184,292
Dec 29, 2025	160.96	162.05	159.46	161.16	161.16	0.12%	149,079
Dec 26, 2025	162.74	163.00	160.83	160.96	160.96	-0.86%	72,723
Dec 24, 2025	162.11	162.81	162.07	162.35	162.35	0.07%	61,427
Dec 23, 2025	162.46	163.63	161.20	162.24	162.24	-0.02%	137,457
Dec 22, 2025	161.90	163.40	160.12	162.27	162.27	0.75%	160,643
Dec 19, 2025	161.85	163.70	160.14	161.06	161.06	-0.69%	580,029
Dec 18, 2025	162.16	162.90	160.36	162.18	162.18	0.88%	191,598
Dec 17, 2025	162.63	163.98	158.88	160.77	160.77	-1.10%	185,843
Dec 16, 2025	164.72	165.30	161.82	162.55	162.55	-1.25%	205,821
Dec 15, 2025	163.37	164.84	162.09	164.60	164.60	0.42%	333,846
Dec 12, 2025	163.29	165.30	160.56	163.91	163.91	1.02%	303,132
Dec 11, 2025	159.43	163.52	158.08	162.25	162.25	2.22%	207,448
Dec 10, 2025	155.88	159.02	155.88	158.72	158.72	1.61%	226,084
Dec 9, 2025	156.44	156.91	154.57	156.20	156.20	-0.18%	206,761
Dec 8, 2025	155.36	159.13	155.16	156.48	156.48	1.66%	231,570
Dec 5, 2025	161.79	161.88	153.54	153.93	153.93	-4.99%	263,445
Dec 4, 2025	161.31	163.25	160.36	162.01	162.01	-0.17%	270,511
Dec 3, 2025	161.59	162.42	159.41	162.28	162.28	1.01%	184,657
Dec 2, 2025	160.23	162.03	158.96	160.66	160.66	0.87%	190,970
Dec 1, 2025	158.20	160.32	157.18	159.28	159.28	0.55%	221,928
Nov 28, 2025	159.91	160.73	157.59	158.41	158.41	-0.11%	144,099
Nov 26, 2025	154.44	159.83	153.22	158.59	158.59	2.56%	330,760
Nov 25, 2025	153.25	155.57	152.99	154.63	154.63	0.76%	179,559
Nov 24, 2025	151.43	154.15	148.00	153.47	153.47	2.00%	334,036
Nov 21, 2025	148.57	154.41	146.95	150.46	150.46	1.63%	402,594
Nov 20, 2025	157.03	157.78	147.90	148.05	148.05	-5.45%	410,459
Nov 19, 2025	156.64	158.71	155.73	156.59	156.59	0.66%	212,627