Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
162.35
+0.11 (0.07%)
At close: Dec 24, 2025, 1:00 PM EST
160.58
-1.77 (-1.09%)
After-hours: Dec 24, 2025, 4:09 PM EST

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025162.11162.81162.07162.35162.350.07%61,427
Dec 23, 2025162.46163.63161.20162.24162.24-0.02%137,457
Dec 22, 2025161.90163.40160.12162.27162.270.75%160,643
Dec 19, 2025161.85163.70160.14161.06161.06-0.69%580,029
Dec 18, 2025162.16162.90160.36162.18162.180.88%191,598
Dec 17, 2025162.63163.98158.88160.77160.77-1.10%185,843
Dec 16, 2025164.72165.30161.82162.55162.55-1.25%205,821
Dec 15, 2025163.37164.84162.09164.60164.600.42%333,846
Dec 12, 2025163.29165.30160.56163.91163.911.02%303,132
Dec 11, 2025159.43163.52158.08162.25162.252.22%207,448
Dec 10, 2025155.88159.02155.88158.72158.721.61%226,084
Dec 9, 2025156.44156.91154.57156.20156.20-0.18%206,761
Dec 8, 2025155.36159.13155.16156.48156.481.66%231,570
Dec 5, 2025161.79161.88153.54153.93153.93-4.99%263,445
Dec 4, 2025161.31163.25160.36162.01162.01-0.17%270,511
Dec 3, 2025161.59162.42159.41162.28162.281.01%184,657
Dec 2, 2025160.23162.03158.96160.66160.660.87%190,970
Dec 1, 2025158.20160.32157.18159.28159.280.55%221,928
Nov 28, 2025159.91160.73157.59158.41158.41-0.11%144,099
Nov 26, 2025154.44159.83153.22158.59158.592.56%330,760
Nov 25, 2025153.25155.57152.99154.63154.630.76%179,559
Nov 24, 2025151.43154.15148.00153.47153.472.00%334,036
Nov 21, 2025148.57154.41146.95150.46150.461.63%402,594
Nov 20, 2025157.03157.78147.90148.05148.05-5.45%410,459
Nov 19, 2025156.64158.71155.73156.59156.590.66%212,627
Nov 18, 2025154.61157.69151.88155.57155.570.62%211,947
Nov 17, 2025159.79160.54154.46154.61154.61-3.37%302,253
Nov 14, 2025157.00160.71156.57160.01160.011.27%244,640
Nov 13, 2025161.55161.65157.40158.00157.58-2.25%180,867
Nov 12, 2025162.30163.66161.34161.63161.20-0.55%165,872
Nov 11, 2025161.38163.16160.51162.52162.090.71%173,624
Nov 10, 2025160.98163.99160.75161.38160.950.40%152,353
Nov 7, 2025162.10163.04159.44160.73160.30-0.73%170,721
Nov 6, 2025162.05166.08161.50161.91161.48-0.17%371,592
Nov 5, 2025159.58162.25158.37162.18161.751.44%444,025
Nov 4, 2025158.58161.65158.58159.87159.450.65%317,596
Nov 3, 2025158.50161.14156.59158.83158.410.21%199,690
Oct 31, 2025158.17163.05157.05158.50158.080.03%363,103
Oct 30, 2025154.75163.16149.17158.45158.037.01%658,333
Oct 29, 2025149.26150.69146.77148.07147.68-0.80%338,283
Oct 28, 2025149.58150.17147.01149.26148.86-0.98%300,632
Oct 27, 2025154.23154.70149.11150.74150.34-2.20%231,231
Oct 24, 2025156.76157.25153.52154.13153.72-0.45%139,148
Oct 23, 2025155.70156.53154.44154.82154.410.06%216,274
Oct 22, 2025152.75155.45151.50154.72154.310.87%519,777
Oct 21, 2025158.49158.50149.58153.38152.97-3.17%468,809
Oct 20, 2025159.04159.10156.70158.40157.980.61%178,379
Oct 17, 2025158.32159.49155.53157.44157.02-0.68%256,118
Oct 16, 2025159.72163.01158.32158.52158.10-1.05%360,430
Oct 15, 2025158.93160.99154.15160.21159.780.81%244,480