FirstCash Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	183.89	186.59	179.52	180.24	-	-1.75%	29,000
Feb 20, 2026	183.37	183.77	180.97	183.45	183.45	0.19%	311,328
Feb 19, 2026	183.12	185.12	182.07	183.10	183.10	-0.55%	148,639
Feb 18, 2026	182.78	187.06	182.52	184.11	184.11	0.11%	364,956
Feb 17, 2026	181.77	184.37	180.76	183.90	183.48	1.11%	324,853
Feb 13, 2026	181.43	183.85	178.63	181.89	181.47	-0.06%	158,097
Feb 12, 2026	183.23	185.46	181.33	182.00	181.58	-0.25%	204,366
Feb 11, 2026	182.23	184.95	179.85	182.45	182.03	0.43%	195,325
Feb 10, 2026	181.77	183.34	180.20	181.66	181.25	-0.84%	168,928
Feb 9, 2026	182.15	184.18	178.81	183.20	182.78	0.70%	633,970
Feb 6, 2026	181.45	188.75	179.52	181.92	181.50	2.40%	404,203
Feb 5, 2026	167.77	181.00	163.00	177.65	177.24	3.33%	489,233
Feb 4, 2026	171.55	172.38	169.72	171.92	171.53	0.55%	308,577
Feb 3, 2026	171.69	172.13	168.32	170.98	170.59	-0.41%	229,947
Feb 2, 2026	170.61	172.47	168.81	171.69	171.30	0.70%	297,900
Jan 30, 2026	169.80	172.00	168.14	170.50	170.11	-0.15%	321,557
Jan 29, 2026	166.43	170.83	165.95	170.75	170.36	2.82%	218,055
Jan 28, 2026	168.37	168.88	164.78	166.07	165.69	-1.36%	181,767
Jan 27, 2026	169.00	170.20	167.24	168.36	167.98	-0.38%	123,619
Jan 26, 2026	167.43	169.18	166.00	169.00	168.61	0.94%	195,349
Jan 23, 2026	171.50	172.52	166.48	167.43	167.05	-2.65%	254,650
Jan 22, 2026	171.78	174.51	170.26	171.98	171.59	0.08%	302,824
Jan 21, 2026	168.43	172.17	168.00	171.84	171.45	1.88%	274,298
Jan 20, 2026	169.48	173.55	167.97	168.67	168.28	-1.42%	306,786
Jan 16, 2026	168.66	171.37	167.55	171.10	170.71	1.24%	200,378
Jan 15, 2026	168.03	170.06	167.00	169.01	168.62	0.58%	166,045
Jan 14, 2026	165.85	169.24	164.68	168.03	167.65	1.31%	203,823
Jan 13, 2026	166.13	166.35	163.17	165.85	165.47	-0.16%	163,574
Jan 12, 2026	164.79	166.32	163.00	166.12	165.74	0.73%	195,863
Jan 9, 2026	164.63	166.24	163.63	164.91	164.53	-0.22%	170,618
Jan 8, 2026	164.99	168.36	163.17	165.27	164.89	-0.24%	219,695
Jan 7, 2026	163.51	165.89	161.58	165.66	165.28	1.56%	170,501
Jan 6, 2026	163.35	167.31	161.53	163.11	162.74	0.06%	501,090
Jan 5, 2026	156.00	164.15	154.23	163.02	162.65	3.98%	732,762
Jan 2, 2026	159.13	159.83	154.54	156.78	156.42	-1.63%	223,348
Dec 31, 2025	161.25	161.55	159.38	159.38	159.02	-1.15%	230,759
Dec 30, 2025	161.16	162.30	160.89	161.23	160.86	0.04%	184,292
Dec 29, 2025	160.96	162.05	159.46	161.16	160.79	0.12%	149,079
Dec 26, 2025	162.74	163.00	160.83	160.96	160.59	-0.86%	72,723
Dec 24, 2025	162.11	162.81	162.07	162.35	161.98	0.07%	61,427
Dec 23, 2025	162.46	163.63	161.20	162.24	161.87	-0.02%	137,577
Dec 22, 2025	161.90	163.40	160.12	162.27	161.90	0.75%	170,099
Dec 19, 2025	161.85	163.70	160.14	161.06	160.69	-0.69%	587,624
Dec 18, 2025	162.16	162.90	160.36	162.18	161.81	0.88%	191,598
Dec 17, 2025	162.63	163.98	158.88	160.77	160.40	-1.10%	185,843
Dec 16, 2025	164.72	165.30	161.82	162.55	162.18	-1.25%	205,821
Dec 15, 2025	163.37	164.84	162.09	164.60	164.22	0.42%	333,846
Dec 12, 2025	163.29	165.30	160.56	163.91	163.54	1.02%	303,132
Dec 11, 2025	159.43	163.52	158.08	162.25	161.88	2.22%	207,448
Dec 10, 2025	155.88	159.02	155.88	158.72	158.36	1.61%	226,084