Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
159.28
+0.87 (0.55%)
Dec 1, 2025, 4:00 PM EST - Market closed

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025158.20160.32157.18159.28159.280.55%221,483
Nov 28, 2025159.91160.73157.59158.41158.41-0.11%143,654
Nov 26, 2025154.44159.83153.22158.59158.592.56%330,759
Nov 25, 2025153.25155.57152.99154.63154.630.76%179,556
Nov 24, 2025151.43154.15148.00153.47153.472.00%332,309
Nov 21, 2025148.57154.41146.95150.46150.461.63%402,594
Nov 20, 2025157.03157.78147.90148.05148.05-5.45%410,459
Nov 19, 2025156.64158.71155.73156.59156.590.66%212,627
Nov 18, 2025154.61157.69151.88155.57155.570.62%211,947
Nov 17, 2025159.79160.54154.46154.61154.61-3.37%302,253
Nov 14, 2025157.00160.71156.57160.01160.011.27%244,640
Nov 13, 2025161.55161.65157.40158.00157.58-2.25%180,867
Nov 12, 2025162.30163.66161.34161.63161.20-0.55%165,872
Nov 11, 2025161.38163.16160.51162.52162.090.71%173,624
Nov 10, 2025160.98163.99160.75161.38160.950.40%152,353
Nov 7, 2025162.10163.04159.44160.73160.30-0.73%170,721
Nov 6, 2025162.05166.08161.50161.91161.48-0.17%371,592
Nov 5, 2025159.58162.25158.37162.18161.751.44%444,025
Nov 4, 2025158.58161.65158.58159.87159.450.65%317,596
Nov 3, 2025158.50161.14156.59158.83158.410.21%199,690
Oct 31, 2025158.17163.05157.05158.50158.080.03%363,103
Oct 30, 2025154.75163.16149.17158.45158.037.01%658,333
Oct 29, 2025149.26150.69146.77148.07147.68-0.80%338,283
Oct 28, 2025149.58150.17147.01149.26148.86-0.98%300,632
Oct 27, 2025154.23154.70149.11150.74150.34-2.20%231,231
Oct 24, 2025156.76157.25153.52154.13153.72-0.45%139,148
Oct 23, 2025155.70156.53154.44154.82154.410.06%216,274
Oct 22, 2025152.75155.45151.50154.72154.310.87%519,777
Oct 21, 2025158.49158.50149.58153.38152.97-3.17%468,809
Oct 20, 2025159.04159.10156.70158.40157.980.61%178,379
Oct 17, 2025158.32159.49155.53157.44157.02-0.68%256,118
Oct 16, 2025159.72163.01158.32158.52158.10-1.05%360,430
Oct 15, 2025158.93160.99154.15160.21159.780.81%244,480
Oct 14, 2025152.63159.00152.63158.93158.513.44%251,891
Oct 13, 2025150.98153.73150.65153.64153.231.94%193,599
Oct 10, 2025153.82155.45150.19150.71150.31-2.40%245,753
Oct 9, 2025155.91157.15153.81154.41154.00-0.96%259,245
Oct 8, 2025154.54156.80153.47155.91155.501.46%183,038
Oct 7, 2025154.97156.59152.13153.67153.26-0.79%308,838
Oct 6, 2025152.23155.82152.23154.90154.492.05%333,388
Oct 3, 2025149.17153.55148.00151.79151.391.82%365,787
Oct 2, 2025151.15151.98146.08149.08148.68-1.82%446,518
Oct 1, 2025158.01158.54151.68151.84151.44-4.15%638,387
Sep 30, 2025156.54158.85156.03158.42158.002.45%625,878
Sep 29, 2025153.53155.43153.52154.63154.220.87%337,795
Sep 26, 2025154.49158.93152.79153.30152.89-0.89%626,223
Sep 25, 2025150.20154.91150.05154.68154.272.95%432,885
Sep 24, 2025148.63150.92148.06150.25149.850.96%262,051
Sep 23, 2025147.76149.83146.64148.82148.420.97%292,422
Sep 22, 2025146.02147.76145.42147.39147.000.66%195,714