Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
181.25
-6.57 (-3.50%)
At close: Oct 30, 2026, 4:00 PM EDT
181.85
+0.60 (0.33%)
After-hours: Oct 30, 2026, 7:30 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026187.07187.67179.48181.25181.25-3.50%783,767
Oct 29, 2026190.78196.08186.00187.82187.82-1.16%729,462
Oct 28, 2026191.94191.94186.47190.02190.022.52%1,144,463
Oct 27, 2026175.27185.79175.27185.35185.355.75%843,112
Oct 26, 2026172.53177.75172.53175.27175.271.46%1,152,521
Oct 23, 2026184.88186.73171.90172.75172.75-6.51%1,506,046
Oct 22, 2026216.90216.90180.00184.78184.78-14.75%1,782,722
Oct 21, 2026217.16217.89214.48216.75216.750.92%317,888
Oct 20, 2026214.92218.51212.36214.78214.78-0.07%196,582
Oct 19, 2026216.04217.46213.49214.92214.92-0.16%202,103
Oct 16, 2026218.77219.12213.32215.26215.26-0.67%394,345
Oct 15, 2026217.37218.68214.79216.71216.710.08%307,386
Oct 14, 2026215.88217.99211.76216.53216.53-1.05%378,589
Oct 13, 2026217.55219.64216.30218.83218.831.22%295,788
Oct 12, 2026213.70218.94212.09216.20216.201.17%272,317
Oct 9, 2026212.72215.48211.59213.70213.701.04%188,557
Oct 8, 2026208.51214.69207.26211.49211.490.92%296,812
Oct 7, 2026211.75214.19207.03209.56209.56-1.62%586,297
Oct 6, 2026211.52213.49209.74213.00213.000.79%286,264
Oct 5, 2026209.81213.39207.00211.33211.330.46%357,942
Oct 2, 2026210.16215.96209.62210.36210.361.06%277,717
Oct 1, 2026211.23211.23206.30208.15208.15-1.46%386,526
Sep 30, 2026212.82213.45209.56211.23211.23-0.75%251,431
Sep 29, 2026217.59217.72212.36212.82212.82-1.90%287,878
Sep 28, 2026216.30218.27213.27216.95216.95-0.23%309,652
Sep 25, 2026217.10220.52215.76217.45217.450.49%301,320
Sep 24, 2026217.17218.79215.51216.40216.40-0.03%235,105
Sep 23, 2026218.96220.89215.29216.47216.47-1.99%301,607
Sep 22, 2026218.94223.13216.58220.87220.872.20%505,467
Sep 21, 2026219.44220.94215.90216.12216.12-1.31%288,670
Sep 18, 2026219.50222.34217.15218.99218.990.01%717,572
Sep 17, 2026222.77222.77217.13218.97218.97-0.33%307,794
Sep 16, 2026216.51220.89216.51219.70219.701.93%375,964
Sep 15, 2026222.32222.32210.73215.54215.54-2.82%487,594
Sep 14, 2026228.38228.61221.09221.79221.79-2.89%395,831
Sep 11, 2026230.27231.83226.28228.38228.380.44%411,154
Sep 10, 2026227.55229.52223.78227.38227.38-479,121
Sep 9, 2026224.33230.16220.78227.37227.370.87%504,695
Sep 8, 2026225.03230.39224.68225.42225.42-0.09%377,949
Sep 4, 2026221.96226.84221.65225.62225.620.76%258,124
Sep 3, 2026222.68224.53219.65223.92223.921.74%294,383
Sep 2, 2026215.81221.74214.13220.10220.102.11%445,317
Sep 1, 2026212.59217.34212.21215.56215.560.51%424,456
Aug 31, 2026219.51220.34212.61214.47214.47-2.16%359,477
Aug 28, 2026224.07225.54218.81219.21219.21-2.17%401,922
Aug 27, 2026220.44226.96218.37224.07224.071.93%385,898
Aug 26, 2026229.19234.74218.14219.82219.82-4.22%762,508
Aug 25, 2026236.43238.93228.03229.51229.51-2.93%582,047
Aug 24, 2026225.28238.38223.30236.43236.434.95%1,047,422
Aug 21, 2026207.87228.02205.45225.28225.289.41%625,524