Skip to main content
logo
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
212.45
-4.77 (-2.20%)
At close: Jun 26, 2026, 4:00 PM EDT
209.27
-3.18 (-1.50%)
After-hours: Jun 26, 2026, 7:04 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026216.75217.30210.36212.45212.45-2.20%1,262,011
Jun 25, 2026218.88223.63214.16217.22217.22-0.76%466,006
Jun 24, 2026224.22225.70217.61218.88218.88-2.07%680,829
Jun 23, 2026225.00232.49222.54223.51223.51-2.35%470,935
Jun 22, 2026228.15230.03223.48228.89228.890.81%379,718
Jun 18, 2026223.81228.05219.40227.05227.051.30%585,571
Jun 17, 2026217.53228.57216.24224.13224.131.97%712,201
Jun 16, 2026225.92227.31219.31219.81219.81-1.77%301,013
Jun 15, 2026224.15227.00220.73223.78223.78-0.49%376,154
Jun 12, 2026219.02226.57218.88224.89224.892.97%350,623
Jun 11, 2026214.61218.57207.33218.40218.403.15%1,037,033
Jun 10, 2026230.21230.39206.75211.73211.73-7.68%995,415
Jun 9, 2026224.82230.01224.82229.35229.352.51%299,340
Jun 8, 2026225.44228.61223.43223.74223.74-0.75%307,458
Jun 5, 2026222.46227.97222.36225.44225.441.35%321,348
Jun 4, 2026222.01224.59221.35222.44222.441.01%253,354
Jun 3, 2026210.38221.25209.95220.22220.225.24%480,564
Jun 2, 2026212.30214.17205.00209.25209.25-2.11%370,616
Jun 1, 2026218.09219.44213.74213.76213.76-2.80%409,183
May 29, 2026222.64225.83217.07219.91219.91-1.50%434,915
May 28, 2026231.51233.37221.62223.25223.25-3.49%433,091
May 27, 2026231.30235.03230.81231.32231.32-0.31%477,289
May 26, 2026227.80232.58226.14232.05232.051.96%332,083
May 22, 2026226.89230.23224.91227.59227.590.58%229,944
May 21, 2026226.07226.53222.27226.27226.27-0.13%207,989
May 20, 2026225.86229.17223.90226.57226.570.31%199,759
May 19, 2026224.38229.22223.58225.86225.860.40%276,353
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