Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
119.36
-0.79 (-0.66%)
At close: Mar 28, 2025, 4:00 PM
118.50
-0.86 (-0.72%)
Pre-market: Mar 31, 2025, 7:37 AM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025119.99120.26118.73119.36119.36-0.66%146,302
Mar 27, 2025121.46121.46119.90120.15120.15-0.02%161,403
Mar 26, 2025118.55120.49118.48120.18120.181.34%168,848
Mar 25, 2025117.93119.62116.09118.59118.590.72%158,518
Mar 24, 2025117.78118.40116.82117.74117.740.74%236,616
Mar 21, 2025116.51117.28114.21116.87116.87-0.50%573,342
Mar 20, 2025117.36118.25115.95117.46117.46-0.59%289,052
Mar 19, 2025117.16118.31116.86118.16118.160.97%198,668
Mar 18, 2025116.91118.08116.38117.03117.03-0.03%191,941
Mar 17, 2025116.64118.29116.21117.07117.070.11%187,200
Mar 14, 2025113.54117.28113.32116.94116.943.45%234,478
Mar 13, 2025113.72114.69111.46113.04113.04-0.34%237,591
Mar 12, 2025116.21116.93113.39113.42113.42-2.20%337,736
Mar 11, 2025114.46116.87113.90115.97115.971.46%441,897
Mar 10, 2025115.20115.58112.66114.30114.30-0.97%327,240
Mar 7, 2025115.32116.35113.33115.42115.420.07%353,212
Mar 6, 2025113.08116.06112.65115.34115.341.39%325,765
Mar 5, 2025111.65115.09111.32113.76113.761.97%299,587
Mar 4, 2025111.26113.94110.16111.56111.56-0.22%338,804
Mar 3, 2025112.17113.53110.89111.81111.81-0.42%216,385
Feb 28, 2025111.58112.28109.51112.28112.281.18%232,672
Feb 27, 2025110.91111.80110.78110.97110.97-0.36%211,093
Feb 26, 2025115.49115.50111.36111.37111.37-2.82%215,227
Feb 25, 2025114.86116.01113.76114.60114.600.21%325,350
Feb 24, 2025114.78114.94113.83114.36114.36-0.20%268,649
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