FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
131.72
+11.01 (9.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FirstCash Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 126.19 | 134.15 | 123.93 | 131.72 | 131.72 | 9.12% | 837,360 |
Apr 23, 2025 | 121.80 | 124.17 | 120.56 | 120.71 | 120.71 | -0.74% | 513,978 |
Apr 22, 2025 | 121.56 | 122.51 | 119.00 | 121.61 | 121.61 | 0.99% | 310,058 |
Apr 21, 2025 | 121.44 | 121.62 | 119.58 | 120.42 | 120.42 | -0.84% | 268,112 |
Apr 17, 2025 | 120.00 | 122.50 | 119.54 | 121.44 | 121.44 | 1.15% | 269,715 |
Apr 16, 2025 | 121.08 | 121.60 | 119.61 | 120.06 | 120.06 | -0.75% | 264,501 |
Apr 15, 2025 | 121.67 | 122.36 | 120.46 | 120.97 | 120.97 | -0.27% | 315,052 |
Apr 14, 2025 | 121.34 | 122.32 | 120.30 | 121.30 | 121.30 | 0.56% | 458,833 |
Apr 11, 2025 | 118.64 | 121.31 | 117.31 | 120.62 | 120.62 | 1.05% | 400,709 |
Apr 10, 2025 | 121.75 | 121.82 | 117.31 | 119.37 | 119.37 | -0.68% | 406,611 |
Apr 9, 2025 | 117.11 | 123.90 | 116.66 | 120.19 | 120.19 | 1.86% | 682,739 |
Apr 8, 2025 | 122.47 | 124.61 | 116.66 | 118.00 | 118.00 | -1.80% | 425,764 |
Apr 7, 2025 | 123.03 | 125.47 | 117.67 | 120.16 | 120.16 | -2.33% | 524,118 |
Apr 4, 2025 | 124.78 | 129.61 | 120.51 | 123.03 | 123.03 | -3.36% | 767,597 |
Apr 3, 2025 | 118.92 | 127.85 | 118.92 | 127.31 | 127.31 | 4.28% | 548,350 |
Apr 2, 2025 | 120.85 | 122.32 | 119.28 | 122.08 | 122.08 | 0.85% | 276,865 |
Apr 1, 2025 | 119.61 | 121.55 | 119.40 | 121.05 | 121.05 | 0.61% | 230,369 |
Mar 31, 2025 | 118.74 | 121.36 | 117.78 | 120.32 | 120.32 | 0.80% | 373,865 |
Mar 28, 2025 | 119.99 | 120.26 | 118.73 | 119.36 | 119.36 | -0.66% | 146,302 |
Mar 27, 2025 | 121.46 | 121.46 | 119.90 | 120.15 | 120.15 | -0.02% | 161,403 |
Mar 26, 2025 | 118.55 | 120.49 | 118.48 | 120.18 | 120.18 | 1.34% | 168,848 |
Mar 25, 2025 | 117.93 | 119.62 | 116.09 | 118.59 | 118.59 | 0.72% | 158,518 |
Mar 24, 2025 | 117.78 | 118.40 | 116.82 | 117.74 | 117.74 | 0.74% | 236,616 |
Mar 21, 2025 | 116.51 | 117.28 | 114.21 | 116.87 | 116.87 | -0.50% | 573,342 |
Mar 20, 2025 | 117.36 | 118.25 | 115.95 | 117.46 | 117.46 | -0.59% | 289,052 |
Mar 19, 2025 | 117.16 | 118.31 | 116.86 | 118.16 | 118.16 | 0.97% | 198,668 |
Mar 18, 2025 | 116.91 | 118.08 | 116.38 | 117.03 | 117.03 | -0.03% | 191,941 |
Mar 17, 2025 | 116.64 | 118.29 | 116.21 | 117.07 | 117.07 | 0.11% | 187,200 |
Mar 14, 2025 | 113.54 | 117.28 | 113.32 | 116.94 | 116.94 | 3.45% | 234,478 |
Mar 13, 2025 | 113.72 | 114.69 | 111.46 | 113.04 | 113.04 | -0.34% | 237,591 |
Mar 12, 2025 | 116.21 | 116.93 | 113.39 | 113.42 | 113.42 | -2.20% | 337,736 |
Mar 11, 2025 | 114.46 | 116.87 | 113.90 | 115.97 | 115.97 | 1.46% | 441,897 |
Mar 10, 2025 | 115.20 | 115.58 | 112.66 | 114.30 | 114.30 | -0.97% | 327,240 |
Mar 7, 2025 | 115.32 | 116.35 | 113.33 | 115.42 | 115.42 | 0.07% | 353,212 |
Mar 6, 2025 | 113.08 | 116.06 | 112.65 | 115.34 | 115.34 | 1.39% | 325,765 |
Mar 5, 2025 | 111.65 | 115.09 | 111.32 | 113.76 | 113.76 | 1.97% | 299,587 |
Mar 4, 2025 | 111.26 | 113.94 | 110.16 | 111.56 | 111.56 | -0.22% | 338,804 |
Mar 3, 2025 | 112.17 | 113.53 | 110.89 | 111.81 | 111.81 | -0.42% | 216,385 |
Feb 28, 2025 | 111.58 | 112.28 | 109.51 | 112.28 | 112.28 | 1.18% | 232,672 |
Feb 27, 2025 | 110.91 | 111.80 | 110.78 | 110.97 | 110.97 | -0.36% | 211,093 |
Feb 26, 2025 | 115.49 | 115.50 | 111.36 | 111.37 | 111.37 | -2.82% | 215,227 |
Feb 25, 2025 | 114.86 | 116.01 | 113.76 | 114.60 | 114.60 | 0.21% | 325,350 |
Feb 24, 2025 | 114.78 | 114.94 | 113.83 | 114.36 | 114.36 | -0.20% | 268,649 |
Feb 21, 2025 | 115.03 | 115.04 | 113.63 | 114.59 | 114.59 | 0.25% | 240,272 |
Feb 20, 2025 | 115.56 | 116.34 | 113.56 | 114.30 | 114.30 | -1.57% | 251,916 |
Feb 19, 2025 | 116.30 | 117.51 | 115.46 | 116.12 | 116.12 | -0.99% | 213,321 |
Feb 18, 2025 | 116.95 | 118.00 | 115.61 | 117.28 | 117.28 | 0.03% | 231,251 |
Feb 14, 2025 | 117.67 | 118.87 | 116.92 | 117.25 | 117.25 | -0.42% | 286,235 |
Feb 13, 2025 | 116.78 | 118.51 | 116.51 | 117.75 | 117.37 | 1.06% | 318,486 |
Feb 12, 2025 | 113.90 | 116.79 | 113.00 | 116.51 | 116.13 | 1.91% | 295,239 |