Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
102.83
-0.14 (-0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024102.05104.09101.48102.83102.83-0.14%655,750
Dec 19, 2024101.22104.89100.87102.97102.972.42%250,471
Dec 18, 2024105.41105.65100.24100.54100.54-4.11%275,349
Dec 17, 2024104.94106.06104.10104.85104.85-0.62%274,833
Dec 16, 2024106.18107.26105.42105.50105.50-0.75%194,287
Dec 13, 2024108.17108.95104.80106.30106.30-2.12%265,522
Dec 12, 2024109.17110.25107.44108.60108.60-0.95%186,776
Dec 11, 2024108.17109.94107.41109.64109.641.72%351,132
Dec 10, 2024106.24109.15105.78107.79107.791.33%319,069
Dec 9, 2024105.23107.29105.09106.38106.381.32%254,065
Dec 6, 2024106.52106.79104.92104.99104.99-0.92%149,830
Dec 5, 2024107.15107.15105.51105.97105.97-0.71%132,521
Dec 4, 2024106.03106.96105.62106.73106.730.14%153,127
Dec 3, 2024107.77108.55105.43106.58106.58-0.49%145,752
Dec 2, 2024108.39108.39106.23107.11107.11-1.61%185,552
Nov 29, 2024108.57109.46107.39108.86108.860.17%132,908
Nov 27, 2024107.67109.22107.67108.67108.671.47%209,468
Nov 26, 2024108.00108.22106.25107.10107.10-0.78%260,896
Nov 25, 2024105.47108.73105.47107.94107.943.39%301,627
Nov 22, 2024103.38105.21103.10104.40104.401.39%371,337
Nov 21, 2024105.27105.27102.84102.97102.97-2.12%231,492
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