FirstCash Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	210.99	213.99	208.33	209.25	-	3.31%	99,554
Aug 7, 2026	205.20	205.70	200.85	202.54	202.54	-1.52%	317,291
Aug 6, 2026	207.68	209.33	202.53	205.66	205.66	-1.12%	337,276
Aug 5, 2026	215.35	216.48	207.87	207.98	207.98	-3.22%	332,198
Aug 4, 2026	209.35	215.60	208.01	214.89	214.89	2.65%	623,183
Aug 3, 2026	205.30	210.25	201.89	209.35	209.35	2.62%	393,544
Jul 31, 2026	201.66	205.76	200.95	204.01	204.01	1.03%	364,321
Jul 30, 2026	204.37	204.99	197.95	201.94	201.94	-0.14%	412,247
Jul 29, 2026	206.38	207.17	200.54	202.22	202.22	-2.18%	555,407
Jul 28, 2026	209.05	211.48	204.90	206.73	206.73	-	469,447
Jul 27, 2026	195.24	207.27	195.24	206.74	206.74	5.99%	538,902
Jul 24, 2026	200.37	207.40	194.44	195.06	195.06	-1.19%	625,525
Jul 23, 2026	213.11	219.98	188.92	197.41	197.41	-5.43%	1,557,285
Jul 22, 2026	208.13	210.27	202.66	208.74	208.74	-1.49%	587,519
Jul 21, 2026	211.33	213.35	208.40	211.89	211.89	1.06%	320,810
Jul 20, 2026	214.00	214.79	209.64	209.66	209.66	-1.85%	297,654
Jul 17, 2026	213.17	215.52	210.63	213.61	213.61	-1.28%	289,782
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%	399,488
Jul 13, 2026	217.17	219.00	213.90	214.62	214.62	-1.83%	282,188
Jul 10, 2026	220.05	222.03	216.11	218.61	218.61	-1.27%	203,764
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