Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
162.18
+2.31 (1.44%)
At close: Nov 5, 2025, 4:00 PM EST
149.26
-12.92 (-7.97%)
After-hours: Nov 5, 2025, 4:35 PM EST

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2025159.58162.25158.37162.18162.181.44%444,007
Nov 4, 2025158.58161.65158.58159.87159.870.65%317,596
Nov 3, 2025158.50161.14156.59158.83158.830.21%199,690
Oct 31, 2025158.17163.05157.05158.50158.500.03%363,103
Oct 30, 2025154.75163.16149.17158.45158.457.01%658,333
Oct 29, 2025149.26150.69146.77148.07148.07-0.80%338,283
Oct 28, 2025149.58150.17147.01149.26149.26-0.98%300,632
Oct 27, 2025154.23154.70149.11150.74150.74-2.20%231,231
Oct 24, 2025156.76157.25153.52154.13154.13-0.45%139,148
Oct 23, 2025155.70156.53154.44154.82154.820.06%216,274
Oct 22, 2025152.75155.45151.50154.72154.720.87%519,777
Oct 21, 2025158.49158.50149.58153.38153.38-3.17%468,809
Oct 20, 2025159.04159.10156.70158.40158.400.61%178,379
Oct 17, 2025158.32159.49155.53157.44157.44-0.68%256,118
Oct 16, 2025159.72163.01158.32158.52158.52-1.05%360,430
Oct 15, 2025158.93160.99154.15160.21160.210.81%244,480
Oct 14, 2025152.63159.00152.63158.93158.933.44%251,891
Oct 13, 2025150.98153.73150.65153.64153.641.94%193,599
Oct 10, 2025153.82155.45150.19150.71150.71-2.40%245,753
Oct 9, 2025155.91157.15153.81154.41154.41-0.96%259,245
Oct 8, 2025154.54156.80153.47155.91155.911.46%183,038
Oct 7, 2025154.97156.59152.13153.67153.67-0.79%308,838
Oct 6, 2025152.23155.82152.23154.90154.902.05%333,388
Oct 3, 2025149.17153.55148.00151.79151.791.82%365,787
Oct 2, 2025151.15151.98146.08149.08149.08-1.82%446,518
Oct 1, 2025158.01158.54151.68151.84151.84-4.15%638,387
Sep 30, 2025156.54158.85156.03158.42158.422.45%625,878
Sep 29, 2025153.53155.43153.52154.63154.630.87%337,795
Sep 26, 2025154.49158.93152.79153.30153.30-0.89%626,223
Sep 25, 2025150.20154.91150.05154.68154.682.95%432,885
Sep 24, 2025148.63150.92148.06150.25150.250.96%262,051
Sep 23, 2025147.76149.83146.64148.82148.820.97%292,422
Sep 22, 2025146.02147.76145.42147.39147.390.66%195,714
Sep 19, 2025149.24149.24146.24146.43146.43-1.43%592,228
Sep 18, 2025147.32149.28147.03148.56148.560.81%196,810
Sep 17, 2025146.47149.76146.01147.37147.371.15%321,435
Sep 16, 2025147.04147.24145.54145.69145.69-0.86%168,936
Sep 15, 2025146.98148.25145.99146.96146.960.42%206,707
Sep 12, 2025147.57148.31146.22146.34146.34-1.17%157,786
Sep 11, 2025145.58148.13145.06148.07148.071.75%240,551
Sep 10, 2025146.28146.28144.56145.53145.53-0.64%179,288
Sep 9, 2025147.92147.92145.82146.47146.47-0.98%157,777
Sep 8, 2025147.79148.23146.83147.92147.920.54%165,794
Sep 5, 2025150.05150.65146.89147.13147.13-2.45%258,690
Sep 4, 2025149.33150.92148.24150.83150.830.73%147,640
Sep 3, 2025148.74150.08148.74149.74149.740.17%240,849
Sep 2, 2025146.40149.59145.04149.48149.481.50%314,476
Aug 29, 2025148.67148.75146.90147.27147.27-0.34%354,445
Aug 28, 2025148.61148.94147.27147.77147.77-0.56%272,959
Aug 27, 2025146.57148.75146.57148.60148.600.92%294,195