Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
156.35
+0.44 (0.28%)
Oct 9, 2025, 11:11 AM EDT - Market open

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025155.91156.18153.81155.75--0.11%11,362
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
Aug 26, 2025147.75148.27146.41147.25147.25-0.21%212,580
Aug 25, 2025144.40147.77144.40147.56147.562.20%368,248
Aug 22, 2025139.36144.63138.34144.38144.384.10%509,777
Aug 21, 2025139.10140.18137.31138.70138.70-0.29%403,384
Aug 20, 2025138.56139.53137.40139.11139.111.08%392,648
Aug 19, 2025138.35139.70137.53137.63137.63-0.59%152,599
Aug 18, 2025137.29139.39136.43138.45138.451.41%223,869
Aug 15, 2025139.53139.70135.64136.52136.52-2.02%231,810
Aug 14, 2025139.25141.56137.88139.34138.910.05%455,352
Aug 13, 2025138.61139.93137.58139.27138.840.55%280,099
Aug 12, 2025137.13139.05136.45138.51138.091.58%255,667
Aug 11, 2025134.84136.47134.67136.36135.941.43%212,511
Aug 8, 2025135.74135.85133.86134.44134.03-0.47%199,272
Aug 7, 2025136.04136.20133.82135.08134.67-0.36%236,043
Aug 6, 2025133.84135.94132.82135.57135.151.72%225,025
Aug 5, 2025134.66135.53133.00133.28132.87-1.09%299,761
Aug 4, 2025131.21134.79130.58134.75134.342.80%322,183
Aug 1, 2025133.23133.46128.90131.08130.68-1.66%535,598
Jul 31, 2025130.07134.69129.84133.29132.882.36%736,851