Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
226.54
-0.57 (-0.25%)
May 15, 2026, 4:00 PM EDT - Market closed

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026227.53229.74224.60226.54226.54-0.44%287,049
May 14, 2026227.02228.77223.98227.53227.111.46%162,571
May 13, 2026230.26230.26221.70224.25223.84-2.73%288,672
May 12, 2026233.00235.97227.15230.54230.11-1.06%486,246
May 11, 2026229.14233.13226.36233.00232.572.34%460,184
May 8, 2026226.48229.20224.69227.68227.261.24%296,072
May 7, 2026229.35230.72219.50224.89224.47-0.66%427,638
May 6, 2026225.07227.17223.21226.38225.960.74%429,864
May 5, 2026221.51226.00221.51224.72224.301.45%408,058
May 4, 2026218.65221.71217.95221.51221.100.72%462,237
May 1, 2026217.46220.63214.59219.93219.520.78%395,778
Apr 30, 2026214.57220.38214.53218.22217.821.18%322,619
Apr 29, 2026213.38218.44212.68215.67215.270.75%272,904
Apr 28, 2026218.60222.58212.86214.07213.67-1.51%408,132
Apr 27, 2026219.31220.01213.00217.35216.95-0.75%480,530
Apr 24, 2026220.60224.20215.85219.00218.603.14%508,496
Apr 23, 2026215.76227.26206.74212.33211.943.26%518,697
Apr 22, 2026208.80209.18204.55205.63205.25-1.17%281,745
Apr 21, 2026205.72208.77205.46208.07207.691.53%215,505
Apr 20, 2026207.40210.19204.55204.94204.56-0.89%228,187
Apr 17, 2026207.00210.18203.94206.77206.39-0.13%504,852
Apr 16, 2026202.60207.79201.33207.03206.652.19%278,562
Apr 15, 2026203.00204.11201.39202.60202.23-0.12%333,458
Apr 14, 2026204.03205.42201.80202.84202.47-0.81%204,781
Apr 13, 2026201.53206.12201.00204.49204.111.42%256,959
Apr 10, 2026197.52203.43196.20201.63201.261.37%326,086
Apr 9, 2026198.78199.70196.49198.90198.530.03%252,265
Apr 8, 2026196.90201.51196.39198.84198.472.03%510,659
Apr 7, 2026191.60195.29191.54194.88194.522.36%291,305
Apr 6, 2026197.77198.53188.50190.39190.04-4.60%427,620
Apr 2, 2026189.29202.25188.05199.58199.215.09%782,829
Apr 1, 2026188.84190.33186.62189.92189.571.02%276,682
Mar 31, 2026192.05194.00178.53188.00187.65-1.86%674,038
Mar 30, 2026191.49193.26188.97191.57191.220.36%378,205
Mar 27, 2026191.22192.14187.03190.88190.53-0.58%347,160
Mar 26, 2026188.64193.01188.47192.00191.650.82%215,811
Mar 25, 2026197.62199.00189.28190.43190.08-3.01%380,484
Mar 24, 2026193.62196.68192.71196.33195.971.40%278,751
Mar 23, 2026192.76197.75192.76193.62193.260.80%355,740
Mar 20, 2026190.09193.40188.61192.08191.731.92%616,614
Mar 19, 2026187.75191.86186.43188.47188.12-0.85%453,325
Mar 18, 2026189.81193.73189.39190.08189.73-0.27%333,948
Mar 17, 2026189.57194.00189.57190.59190.241.06%256,453
Mar 16, 2026193.88194.99187.94188.60188.25-2.32%304,439
Mar 13, 2026192.01194.43190.36193.07192.711.11%210,677
Mar 12, 2026189.46193.26187.48190.95190.60-0.70%240,775
Mar 11, 2026193.24196.87190.84192.29191.93-1.38%247,439
Mar 10, 2026195.01199.60194.75194.98194.62-0.63%550,363
Mar 9, 2026188.83196.96186.31196.21195.853.10%366,529
Mar 6, 2026184.77191.14182.00190.31189.961.75%288,332