FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
218.99
+0.02 (0.01%)
At close: Sep 18, 2026, 4:00 PM EDT
219.20
+0.21 (0.10%)
After-hours: Sep 18, 2026, 7:30 PM EDT
FirstCash Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 219.50 | 222.34 | 217.15 | 218.99 | 218.99 | 0.01% | 711,195 |
| Sep 17, 2026 | 222.77 | 222.77 | 217.13 | 218.97 | 218.97 | -0.33% | 307,789 |
| Sep 16, 2026 | 216.51 | 220.89 | 216.51 | 219.70 | 219.70 | 1.93% | 375,961 |
| Sep 15, 2026 | 222.32 | 222.32 | 210.73 | 215.54 | 215.54 | -2.82% | 487,594 |
| Sep 14, 2026 | 228.38 | 228.61 | 221.09 | 221.79 | 221.79 | -2.89% | 395,831 |
| Sep 11, 2026 | 230.27 | 231.83 | 226.28 | 228.38 | 228.38 | 0.44% | 411,154 |
| Sep 10, 2026 | 227.55 | 229.52 | 223.78 | 227.38 | 227.38 | - | 479,121 |
| Sep 9, 2026 | 224.33 | 230.16 | 220.78 | 227.37 | 227.37 | 0.87% | 504,695 |
| Sep 8, 2026 | 225.03 | 230.39 | 224.68 | 225.42 | 225.42 | -0.09% | 377,949 |
| Sep 4, 2026 | 221.96 | 226.84 | 221.65 | 225.62 | 225.62 | 0.76% | 258,124 |
| Sep 3, 2026 | 222.68 | 224.53 | 219.65 | 223.92 | 223.92 | 1.74% | 294,383 |
| Sep 2, 2026 | 215.81 | 221.74 | 214.13 | 220.10 | 220.10 | 2.11% | 445,317 |
| Sep 1, 2026 | 212.59 | 217.34 | 212.21 | 215.56 | 215.56 | 0.51% | 424,456 |
| Aug 31, 2026 | 219.51 | 220.34 | 212.61 | 214.47 | 214.47 | -2.16% | 359,477 |
| Aug 28, 2026 | 224.07 | 225.54 | 218.81 | 219.21 | 219.21 | -2.17% | 401,922 |
| Aug 27, 2026 | 220.44 | 226.96 | 218.37 | 224.07 | 224.07 | 1.93% | 385,898 |
| Aug 26, 2026 | 229.19 | 234.74 | 218.14 | 219.82 | 219.82 | -4.22% | 762,508 |
| Aug 25, 2026 | 236.43 | 238.93 | 228.03 | 229.51 | 229.51 | -2.93% | 582,047 |
| Aug 24, 2026 | 225.28 | 238.38 | 223.30 | 236.43 | 236.43 | 4.95% | 1,047,422 |
| Aug 21, 2026 | 207.87 | 228.02 | 205.45 | 225.28 | 225.28 | 9.41% | 625,524 |
| Aug 20, 2026 | 209.83 | 211.59 | 204.81 | 205.91 | 205.91 | -2.86% | 268,635 |
| Aug 19, 2026 | 214.32 | 215.41 | 211.38 | 211.98 | 211.98 | -0.36% | 200,032 |
| Aug 18, 2026 | 215.34 | 215.82 | 210.80 | 212.74 | 212.74 | -1.62% | 236,761 |
| Aug 17, 2026 | 213.94 | 217.69 | 208.69 | 216.24 | 216.24 | 0.69% | 254,138 |
| Aug 14, 2026 | 211.09 | 214.92 | 210.41 | 214.75 | 214.75 | 2.07% | 215,155 |
| Aug 13, 2026 | 214.15 | 216.84 | 210.68 | 210.82 | 210.40 | -1.47% | 217,736 |
| Aug 12, 2026 | 209.24 | 214.99 | 208.51 | 213.97 | 213.54 | 2.69% | 416,933 |
| Aug 11, 2026 | 209.23 | 211.10 | 207.55 | 208.37 | 207.95 | -0.17% | 349,176 |
| Aug 10, 2026 | 210.99 | 213.99 | 208.09 | 208.73 | 208.31 | 3.06% | 316,170 |
| Aug 7, 2026 | 205.20 | 205.70 | 200.85 | 202.54 | 202.14 | -1.52% | 317,295 |
| Aug 6, 2026 | 207.68 | 209.33 | 202.53 | 205.66 | 205.25 | -1.12% | 337,334 |
| Aug 5, 2026 | 215.35 | 216.48 | 207.87 | 207.98 | 207.57 | -3.22% | 332,223 |
| Aug 4, 2026 | 209.35 | 215.60 | 208.01 | 214.89 | 214.46 | 2.65% | 623,190 |
| Aug 3, 2026 | 205.30 | 210.25 | 201.89 | 209.35 | 208.93 | 2.62% | 393,565 |
| Jul 31, 2026 | 201.66 | 205.76 | 200.95 | 204.01 | 203.60 | 1.03% | 364,351 |
| Jul 30, 2026 | 204.37 | 204.99 | 197.95 | 201.94 | 201.54 | -0.14% | 412,250 |
| Jul 29, 2026 | 206.38 | 207.17 | 200.54 | 202.22 | 201.82 | -2.18% | 555,408 |
| Jul 28, 2026 | 209.05 | 211.48 | 204.90 | 206.73 | 206.32 | - | 469,462 |
| Jul 27, 2026 | 195.24 | 207.27 | 195.24 | 206.74 | 206.33 | 5.99% | 538,970 |
| Jul 24, 2026 | 200.37 | 207.40 | 194.44 | 195.06 | 194.67 | -1.19% | 625,556 |
| Jul 23, 2026 | 213.11 | 219.98 | 188.92 | 197.41 | 197.02 | -5.43% | 1,557,297 |
| Jul 22, 2026 | 208.13 | 210.27 | 202.66 | 208.74 | 208.32 | -1.49% | 587,519 |
| Jul 21, 2026 | 211.33 | 213.35 | 208.40 | 211.89 | 211.47 | 1.06% | 320,810 |
| Jul 20, 2026 | 214.00 | 214.79 | 209.64 | 209.66 | 209.24 | -1.85% | 297,654 |
| Jul 17, 2026 | 213.17 | 215.52 | 210.63 | 213.61 | 213.18 | -1.28% | 289,782 |
| Jul 16, 2026 | 215.65 | 220.95 | 212.18 | 216.38 | 215.95 | 0.53% | 449,792 |
| Jul 15, 2026 | 210.60 | 216.53 | 205.16 | 215.23 | 214.80 | 2.46% | 390,773 |
| Jul 14, 2026 | 216.75 | 217.80 | 208.19 | 210.06 | 209.64 | -2.12% | 399,488 |
| Jul 13, 2026 | 217.17 | 219.00 | 213.90 | 214.62 | 214.19 | -1.83% | 282,188 |
| Jul 10, 2026 | 220.05 | 222.03 | 216.11 | 218.61 | 218.17 | -1.27% | 203,764 |