Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
126.80
-0.33 (-0.26%)
At close: May 16, 2025, 4:00 PM
126.69
-0.11 (-0.08%)
After-hours: May 16, 2025, 4:00 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 2025127.03127.49125.10126.40--0.57%100,876
May 15, 2025128.62129.83126.84127.12127.12-1.43%271,977
May 14, 2025130.12131.52128.87128.97128.59-0.72%376,680
May 13, 2025132.53133.27129.47129.91129.52-1.70%404,358
May 12, 2025134.21134.21130.86132.16131.77-0.44%343,841
May 9, 2025133.81134.52132.38132.75132.35-0.88%282,821
May 8, 2025134.95134.95133.79133.93133.530.36%213,371
May 7, 2025134.95134.95132.99133.45133.05-0.56%282,751
May 6, 2025134.58135.45133.53134.20133.80-1.00%396,212
May 5, 2025133.78135.57133.38135.56135.161.23%308,171
May 2, 2025133.72134.33133.00133.91133.510.95%310,088
May 1, 2025134.01134.39131.91132.65132.26-0.98%251,363
Apr 30, 2025133.30134.85132.04133.96133.560.37%532,557
Apr 29, 2025132.47134.18132.20133.46133.060.59%467,771
Apr 28, 2025132.21133.68131.79132.68132.290.55%641,560
Apr 25, 2025132.41132.45130.33131.95131.560.17%445,154
Apr 24, 2025126.19134.15123.93131.72131.339.12%837,360
Apr 23, 2025121.80124.17120.56120.71120.35-0.74%513,978
Apr 22, 2025121.56122.51119.00121.61121.250.99%310,058
Apr 21, 2025121.44121.62119.58120.42120.06-0.84%268,112
Apr 17, 2025120.00122.50119.54121.44121.081.15%269,715
Apr 16, 2025121.08121.60119.61120.06119.70-0.75%264,501
Apr 15, 2025121.67122.36120.46120.97120.61-0.27%315,052
Apr 14, 2025121.34122.32120.30121.30120.940.56%458,833
Apr 11, 2025118.64121.31117.31120.62120.261.05%400,709
Apr 10, 2025121.75121.82117.31119.37119.01-0.68%406,611
Apr 9, 2025117.11123.90116.66120.19119.831.86%682,739
Apr 8, 2025122.47124.61116.66118.00117.65-1.80%425,764
Apr 7, 2025123.03125.47117.67120.16119.80-2.33%524,118
Apr 4, 2025124.78129.61120.51123.03122.66-3.36%767,597
Apr 3, 2025118.92127.85118.92127.31126.934.28%548,350
Apr 2, 2025120.85122.32119.28122.08121.720.85%276,865
Apr 1, 2025119.61121.55119.40121.05120.690.61%230,369
Mar 31, 2025118.74121.36117.78120.32119.960.80%373,865
Mar 28, 2025119.99120.26118.73119.36119.00-0.66%146,302
Mar 27, 2025121.46121.46119.90120.15119.79-0.02%161,403
Mar 26, 2025118.55120.49118.48120.18119.821.34%168,848
Mar 25, 2025117.93119.62116.09118.59118.240.72%158,518
Mar 24, 2025117.78118.40116.82117.74117.390.74%236,616
Mar 21, 2025116.51117.28114.21116.87116.52-0.50%573,342
Mar 20, 2025117.36118.25115.95117.46117.11-0.59%289,052
Mar 19, 2025117.16118.31116.86118.16117.810.97%198,668
Mar 18, 2025116.91118.08116.38117.03116.68-0.03%191,941
Mar 17, 2025116.64118.29116.21117.07116.720.11%187,200
Mar 14, 2025113.54117.28113.32116.94116.593.45%234,478
Mar 13, 2025113.72114.69111.46113.04112.70-0.34%237,591
Mar 12, 2025116.21116.93113.39113.42113.08-2.20%337,736
Mar 11, 2025114.46116.87113.90115.97115.621.46%441,897
Mar 10, 2025115.20115.58112.66114.30113.96-0.97%327,240
Mar 7, 2025115.32116.35113.33115.42115.080.07%353,212