FirstCash Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	214.00	214.79	209.64	209.66	209.66	-1.85%	297,653
Jul 17, 2026	213.17	215.52	210.63	213.61	213.61	-1.28%	289,670
Jul 16, 2026	215.65	220.95	212.18	216.38	216.38	0.53%	449,792
Jul 15, 2026	210.60	216.53	205.16	215.23	215.23	2.46%	390,773
Jul 14, 2026	216.75	217.80	208.19	210.06	210.06	-2.12%	399,464
Jul 13, 2026	217.17	219.00	213.90	214.62	214.62	-1.83%	282,131
Jul 10, 2026	220.05	222.03	216.11	218.61	218.61	-1.27%	203,763
Jul 9, 2026	216.94	222.87	216.50	221.42	221.42	2.68%	293,023
Jul 8, 2026	222.68	223.47	214.05	215.64	215.64	-3.41%	519,964
Jul 7, 2026	225.44	226.99	218.70	223.25	223.25	-0.46%	416,469
Jul 6, 2026	222.11	226.61	219.55	224.29	224.29	1.05%	285,646
Jul 2, 2026	218.41	223.73	215.62	221.97	221.97	1.63%	612,865
Jul 1, 2026	217.52	220.46	213.28	218.41	218.41	0.97%	543,945
Jun 30, 2026	215.99	221.65	215.02	216.32	216.32	0.50%	516,400
Jun 29, 2026	212.13	216.81	206.41	215.24	215.24	1.31%	641,443
Jun 26, 2026	216.75	217.30	210.36	212.45	212.45	-2.20%	1,262,012
Jun 25, 2026	218.88	223.63	214.16	217.22	217.22	-0.76%	466,006
Jun 24, 2026	224.22	225.70	217.61	218.88	218.88	-2.07%	680,829
Jun 23, 2026	225.00	232.49	222.54	223.51	223.51	-2.35%	470,935
Jun 22, 2026	228.15	230.03	223.48	228.89	228.89	0.81%	379,718
Jun 18, 2026	223.81	228.05	219.40	227.05	227.05	1.30%	585,571
Jun 17, 2026	217.53	228.57	216.24	224.13	224.13	1.97%	712,201
Jun 16, 2026	225.92	227.31	219.31	219.81	219.81	-1.77%	301,013
Jun 15, 2026	224.15	227.00	220.73	223.78	223.78	-0.49%	376,154
Jun 12, 2026	219.02	226.57	218.88	224.89	224.89	2.97%	350,623
Jun 11, 2026	214.61	218.57	207.33	218.40	218.40	3.15%	1,037,033
Jun 10, 2026	230.21	230.39	206.75	211.73	211.73	-7.68%	995,415
Jun 9, 2026	224.82	230.01	224.82	229.35	229.35	2.51%	299,340
Jun 8, 2026	225.44	228.61	223.43	223.74	223.74	-0.75%	307,458
Jun 5, 2026	222.46	227.97	222.36	225.44	225.44	1.35%	321,348
Jun 4, 2026	222.01	224.59	221.35	222.44	222.44	1.01%	253,354
Jun 3, 2026	210.38	221.25	209.95	220.22	220.22	5.24%	480,564
Jun 2, 2026	212.30	214.17	205.00	209.25	209.25	-2.11%	370,616
Jun 1, 2026	218.09	219.44	213.74	213.76	213.76	-2.80%	409,183
May 29, 2026	222.64	225.83	217.07	219.91	219.91	-1.50%	434,915
May 28, 2026	231.51	233.37	221.62	223.25	223.25	-3.49%	433,091
May 27, 2026	231.30	235.03	230.81	231.32	231.32	-0.31%	477,289
May 26, 2026	227.80	232.58	226.14	232.05	232.05	1.96%	332,083
May 22, 2026	226.89	230.23	224.91	227.59	227.59	0.58%	229,944
May 21, 2026	226.07	226.53	222.27	226.27	226.27	-0.13%	207,989
May 20, 2026	225.86	229.17	223.90	226.57	226.57	0.31%	199,759
May 19, 2026	224.38	229.22	223.58	225.86	225.86	0.40%	276,353
May 18, 2026	226.89	230.36	224.73	224.96	224.96	-0.70%	256,579
May 15, 2026	227.53	229.74	224.60	226.54	226.54	-0.25%	287,049
May 14, 2026	227.02	228.77	223.98	227.53	227.11	1.46%	162,571
May 13, 2026	230.26	230.26	221.70	224.25	223.84	-2.73%	288,672
May 12, 2026	233.00	235.97	227.15	230.54	230.11	-1.06%	486,246
May 11, 2026	229.14	233.13	226.36	233.00	232.57	2.34%	460,184
May 8, 2026	226.48	229.20	224.69	227.68	227.26	1.24%	296,072
May 7, 2026	229.35	230.72	219.50	224.89	224.47	-0.66%	427,638