Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
225.44
+3.00 (1.35%)
At close: Jun 5, 2026, 4:00 PM EDT
229.94
+4.50 (2.00%)
After-hours: Jun 5, 2026, 7:30 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026222.46227.97222.36225.44225.441.35%321,342
Jun 4, 2026222.01224.59221.35222.44222.441.01%253,338
Jun 3, 2026210.38221.25209.95220.22220.225.24%480,278
Jun 2, 2026212.30214.17205.00209.25209.25-2.11%370,428
Jun 1, 2026218.09219.44213.74213.76213.76-2.80%408,931
May 29, 2026222.64225.83217.07219.91219.91-1.50%432,604
May 28, 2026231.51233.37221.62223.25223.25-3.49%432,870
May 27, 2026231.30235.03230.81231.32231.32-0.31%477,148
May 26, 2026227.80232.58226.14232.05232.051.96%332,064
May 22, 2026226.89230.23224.91227.59227.590.58%229,942
May 21, 2026226.07226.53222.27226.27226.27-0.13%207,947
May 20, 2026225.86229.17223.90226.57226.570.31%199,759
May 19, 2026224.38229.22223.58225.86225.860.40%275,863
May 18, 2026226.89230.36224.73224.96224.96-0.70%256,579
May 15, 2026227.53229.74224.60226.54226.54-0.25%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, 2026221.51226.00221.51224.72224.311.45%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