Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
114.59
+0.29 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025115.03115.04113.63114.59114.590.25%240,272
Feb 20, 2025115.56116.34113.56114.30114.30-1.57%251,916
Feb 19, 2025116.30117.51115.46116.12116.12-0.99%213,321
Feb 18, 2025116.95118.00115.61117.28117.280.03%231,251
Feb 14, 2025117.67118.87116.92117.25117.25-0.42%286,235
Feb 13, 2025116.78118.51116.51117.75117.371.06%318,486
Feb 12, 2025113.90116.79113.00116.51116.131.91%295,239
Feb 11, 2025112.67115.07112.67114.33113.960.61%211,459
Feb 10, 2025112.97114.37112.51113.64113.270.39%239,603
Feb 7, 2025112.00113.67111.16113.20112.831.22%184,838
Feb 6, 2025113.98114.57111.73111.84111.48-1.75%217,288
Feb 5, 2025113.00114.00112.44113.83113.461.10%249,981
Feb 4, 2025108.95112.67107.25112.59112.233.88%268,358
Feb 3, 2025107.37108.79106.77108.38108.03-0.71%212,794
Jan 31, 2025111.54113.01108.44109.15108.80-2.90%273,676
Jan 30, 2025113.89115.18111.54112.42112.050.42%271,778
Jan 29, 2025110.85112.96110.58111.94111.580.34%291,622
Jan 28, 2025112.18112.61111.45111.56111.20-0.95%194,326
Jan 27, 2025113.40115.19112.31112.63112.27-0.70%251,466
Jan 24, 2025113.21113.99111.85113.42113.05-0.23%234,193
Jan 23, 2025111.76114.04111.10113.68113.311.14%158,196
Jan 22, 2025112.55112.85110.70112.40112.04-0.53%143,854
Jan 21, 2025112.53113.44111.76113.00112.640.77%179,318
Jan 17, 2025112.74113.41111.56112.14111.780.29%266,303
Jan 16, 2025111.82112.55110.50111.82111.450.60%163,112
Jan 15, 2025111.50113.03110.54111.15110.790.99%236,039
Jan 14, 2025109.27111.33108.74110.06109.701.00%285,374
Jan 13, 2025105.97109.05105.96108.97108.622.21%256,716
Jan 10, 2025105.67107.08104.99106.61106.27-0.19%258,838
Jan 8, 2025105.71107.69105.58106.81106.470.13%268,054
Jan 7, 2025104.14106.67104.14106.67106.332.50%208,759
Jan 6, 2025103.07105.12103.07104.07103.730.81%280,328
Jan 3, 2025102.78103.95102.51103.23102.900.62%158,282
Jan 2, 2025103.94105.45102.42102.59102.26-0.97%155,447
Dec 31, 2024103.44104.32102.26103.60103.270.63%173,384
Dec 30, 2024102.96103.99101.75102.95102.62-0.15%138,088
Dec 27, 2024102.72103.77102.30103.10102.77-0.34%116,185
Dec 26, 2024103.00104.01102.36103.45103.120.19%103,270
Dec 24, 2024103.09103.79102.40103.25102.920.26%56,438
Dec 23, 2024102.77103.34102.17102.98102.650.15%192,781
Dec 20, 2024102.05104.09101.48102.83102.50-0.14%655,750
Dec 19, 2024101.22104.89100.87102.97102.642.42%250,471
Dec 18, 2024105.41105.65100.24100.54100.22-4.11%275,349
Dec 17, 2024104.94106.06104.10104.85104.51-0.62%274,833
Dec 16, 2024106.18107.26105.42105.50105.16-0.75%194,287
Dec 13, 2024108.17108.95104.80106.30105.96-2.12%265,522
Dec 12, 2024109.17110.25107.44108.60108.25-0.95%186,776
Dec 11, 2024108.17109.94107.41109.64109.291.72%351,132
Dec 10, 2024106.24109.15105.78107.79107.441.33%319,069
Dec 9, 2024105.23107.29105.09106.38106.041.32%254,065
Dec 6, 2024106.52106.79104.92104.99104.65-0.92%149,830
Dec 5, 2024107.15107.15105.51105.97105.63-0.71%132,521
Dec 4, 2024106.03106.96105.62106.73106.390.14%153,127
Dec 3, 2024107.77108.55105.43106.58106.24-0.49%145,752
Dec 2, 2024108.39108.39106.23107.11106.76-1.61%185,552
Nov 29, 2024108.57109.46107.39108.86108.510.17%132,908
Nov 27, 2024107.67109.22107.67108.67108.321.47%209,468
Nov 26, 2024108.00108.22106.25107.10106.75-0.78%260,896
Nov 25, 2024105.47108.73105.47107.94107.593.39%301,627
Nov 22, 2024103.38105.21103.10104.40104.061.39%371,337
Nov 21, 2024105.27105.27102.84102.97102.64-2.12%231,492
Nov 20, 2024105.27106.13104.03105.20104.860.13%155,812
Nov 19, 2024104.74105.38104.37105.06104.72-0.89%210,798
Nov 18, 2024105.90107.05105.61106.00105.660.22%267,526
Nov 15, 2024107.40107.50105.26105.77105.43-1.23%199,409
Nov 14, 2024110.00110.84106.35107.09106.36-2.42%233,721
Nov 13, 2024109.40112.02109.22109.75109.001.69%175,907
Nov 12, 2024107.92109.63107.43107.93107.20-0.53%166,234
Nov 11, 2024109.67111.29108.44108.50107.76-0.53%534,396
Nov 8, 2024107.87110.95107.06109.08108.341.25%231,684
Nov 7, 2024109.58109.86106.99107.73107.00-2.04%244,366
Nov 6, 2024113.92116.71108.86109.97109.222.70%511,131
Nov 5, 2024105.50107.28104.89107.08106.350.90%164,134
Nov 4, 2024105.71107.74105.32106.12105.400.04%189,996
Nov 1, 2024104.14106.81103.43106.08105.362.52%255,737
Oct 31, 2024105.24105.24103.46103.47102.77-1.86%304,184
Oct 30, 2024105.47107.44105.20105.43104.71-0.36%205,831
Oct 29, 2024104.71105.81103.88105.81105.09-0.15%495,935
Oct 28, 2024105.67107.25105.13105.97105.250.41%564,659
Oct 25, 2024103.68106.14103.67105.54104.823.21%748,245
Oct 24, 2024110.54110.54101.62102.26101.57-7.15%501,717
Oct 23, 2024110.85111.44109.89110.14109.39-0.81%218,278
Oct 22, 2024111.00111.68110.03111.04110.29-0.33%226,773
Oct 21, 2024113.11113.37110.83111.41110.65-1.19%133,049
Oct 18, 2024114.50114.55112.46112.75111.98-1.30%210,386
Oct 17, 2024115.21115.53113.55114.23113.45-0.43%103,751
Oct 16, 2024114.48116.03114.48114.72113.940.56%348,737
Oct 15, 2024113.64115.20113.59114.08113.300.39%523,780
Oct 14, 2024113.69114.23113.00113.64112.87-0.04%176,389
Oct 11, 2024112.64114.51112.64113.69112.920.95%171,259
Oct 10, 2024112.69113.29112.26112.62111.85-1.05%196,906
Oct 9, 2024113.03115.18113.00113.81113.040.73%221,103
Oct 8, 2024113.48113.66112.36112.99112.22-0.04%147,365
Oct 7, 2024113.40113.40111.72113.04112.27-0.75%236,776
Oct 4, 2024112.82114.37112.82113.89113.122.01%153,249
Oct 3, 2024112.48113.72111.46111.65110.89-1.01%146,463
Oct 2, 2024113.41114.26112.67112.79112.02-1.23%149,918
Oct 1, 2024115.06115.40113.01114.19113.41-0.53%157,928
Sep 30, 2024114.51115.79113.92114.80114.020.25%184,299
Sep 27, 2024115.09116.58114.46114.51113.730.10%208,601