FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
193.07
+2.12 (1.11%)
At close: Mar 13, 2026, 4:00 PM EDT
193.00
-0.07 (-0.04%)
After-hours: Mar 13, 2026, 5:37 PM EDT
FirstCash Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 192.01 | 194.43 | 190.36 | 193.07 | 193.07 | 1.11% | 210,577 |
| Mar 12, 2026 | 189.46 | 193.26 | 187.48 | 190.95 | 190.95 | -0.70% | 240,775 |
| Mar 11, 2026 | 193.24 | 196.87 | 190.84 | 192.29 | 192.29 | -1.38% | 247,425 |
| Mar 10, 2026 | 195.01 | 199.60 | 194.75 | 194.98 | 194.98 | -0.63% | 550,204 |
| Mar 9, 2026 | 188.83 | 196.96 | 186.31 | 196.21 | 196.21 | 3.10% | 366,347 |
| Mar 6, 2026 | 184.77 | 191.14 | 182.00 | 190.31 | 190.31 | 1.75% | 288,302 |
| Mar 5, 2026 | 192.96 | 194.31 | 186.83 | 187.04 | 187.04 | -4.11% | 202,729 |
| Mar 4, 2026 | 195.40 | 197.92 | 192.31 | 195.05 | 195.05 | -0.09% | 265,252 |
| Mar 3, 2026 | 193.06 | 196.35 | 191.00 | 195.23 | 195.23 | -0.94% | 536,405 |
| Mar 2, 2026 | 190.49 | 197.74 | 188.94 | 197.09 | 197.09 | 2.23% | 324,092 |
| Feb 27, 2026 | 188.53 | 193.96 | 187.88 | 192.79 | 192.79 | 1.86% | 345,763 |
| Feb 26, 2026 | 186.74 | 189.90 | 184.95 | 189.27 | 189.27 | 1.69% | 183,293 |
| Feb 25, 2026 | 186.35 | 186.90 | 182.02 | 186.12 | 186.12 | 0.44% | 214,045 |
| Feb 24, 2026 | 181.90 | 185.74 | 175.71 | 185.30 | 185.30 | 2.04% | 227,143 |
| Feb 23, 2026 | 183.89 | 186.59 | 178.67 | 181.59 | 181.59 | -1.01% | 187,722 |
| 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 |