Skip to main content
logo
FirstCash Holdings logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
213.70
+2.21 (1.04%)
Oct 9, 2026, 4:00 PM EDT - Market closed

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026212.72215.48211.59213.70213.701.04%188,467
Oct 8, 2026208.51214.69207.26211.49211.490.92%296,256
Oct 7, 2026211.75214.19207.03209.56209.56-1.62%586,295
Oct 6, 2026211.52213.49209.74213.00213.000.79%286,264
Oct 5, 2026209.81213.39207.00211.33211.330.46%357,942
Oct 2, 2026210.16215.96209.62210.36210.361.06%277,717
Oct 1, 2026211.23211.23206.30208.15208.15-1.46%386,526
Sep 30, 2026212.82213.45209.56211.23211.23-0.75%251,431
Sep 29, 2026217.59217.72212.36212.82212.82-1.90%287,878
Sep 28, 2026216.30218.27213.27216.95216.95-0.23%309,652
Sep 25, 2026217.10220.52215.76217.45217.450.49%301,320
Sep 24, 2026217.17218.79215.51216.40216.40-0.03%235,105
Sep 23, 2026218.96220.89215.29216.47216.47-1.99%301,607
Sep 22, 2026218.94223.13216.58220.87220.872.20%505,467
Sep 21, 2026219.44220.94215.90216.12216.12-1.31%288,670
Sep 18, 2026219.50222.34217.15218.99218.990.01%717,572
Sep 17, 2026222.77222.77217.13218.97218.97-0.33%307,794
Sep 16, 2026216.51220.89216.51219.70219.701.93%375,964
Sep 15, 2026222.32222.32210.73215.54215.54-2.82%487,594
Sep 14, 2026228.38228.61221.09221.79221.79-2.89%395,831
Sep 11, 2026230.27231.83226.28228.38228.380.44%411,154
Sep 10, 2026227.55229.52223.78227.38227.38-479,121
Sep 9, 2026224.33230.16220.78227.37227.370.87%504,695
Sep 8, 2026225.03230.39224.68225.42225.42-0.09%377,949
Sep 4, 2026221.96226.84221.65225.62225.620.76%258,124
Sep 3, 2026222.68224.53219.65223.92223.921.74%294,383
Sep 2, 2026215.81221.74214.13220.10220.102.11%445,317
Sep 1, 2026212.59217.34212.21215.56215.560.51%424,456
Aug 31, 2026219.51220.34212.61214.47214.47-2.16%359,477
Aug 28, 2026224.07225.54218.81219.21219.21-2.17%401,922
Aug 27, 2026220.44226.96218.37224.07224.071.93%385,898
Aug 26, 2026229.19234.74218.14219.82219.82-4.22%762,508
Aug 25, 2026236.43238.93228.03229.51229.51-2.93%582,047
Aug 24, 2026225.28238.38223.30236.43236.434.95%1,047,422
Aug 21, 2026207.87228.02205.45225.28225.289.41%625,524
Aug 20, 2026209.83211.59204.81205.91205.91-2.86%268,635
Aug 19, 2026214.32215.41211.38211.98211.98-0.36%200,032
Aug 18, 2026215.34215.82210.80212.74212.74-1.62%236,761
Aug 17, 2026213.94217.69208.69216.24216.240.69%254,138
Aug 14, 2026211.09214.92210.41214.75214.752.07%215,155
Aug 13, 2026214.15216.84210.68210.82210.40-1.47%217,736
Aug 12, 2026209.24214.99208.51213.97213.542.69%416,933
Aug 11, 2026209.23211.10207.55208.37207.95-0.17%349,176
Aug 10, 2026210.99213.99208.09208.73208.313.06%316,170
Aug 7, 2026205.20205.70200.85202.54202.14-1.52%317,295
Aug 6, 2026207.68209.33202.53205.66205.25-1.12%337,334
Aug 5, 2026215.35216.48207.87207.98207.57-3.22%332,223
Aug 4, 2026209.35215.60208.01214.89214.462.65%623,190
Aug 3, 2026205.30210.25201.89209.35208.932.62%393,565
Jul 31, 2026201.66205.76200.95204.01203.601.03%364,351