FirstCash Holdings, Inc (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

93.28

+3.21

(+3.56%)

At close: 04:00PM EST

93.28

0.00

(0.00%)

After hours:

04:08PM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	89.61	93.87	89.61	93.28	93.28	333,800
Feb 07, 2023	87.72	90.37	87.01	90.07	90.07	208,900
Feb 06, 2023	89.50	89.98	87.70	88.27	88.27	188,700
Feb 03, 2023	90.26	90.76	86.12	89.57	89.57	303,600
Feb 02, 2023	92.85	95.45	89.11	91.05	91.05	445,300
Feb 01, 2023	91.59	92.41	90.23	91.76	91.76	208,900
Jan 31, 2023	91.09	92.24	90.24	92.18	92.18	200,700
Jan 30, 2023	90.45	92.24	90.15	90.94	90.94	143,500
Jan 27, 2023	91.11	91.83	90.41	90.53	90.53	167,700
Jan 26, 2023	91.03	91.93	89.85	91.11	91.11	198,800
Jan 25, 2023	90.43	90.69	89.17	90.50	90.50	189,300
Jan 24, 2023	91.66	91.66	90.28	90.91	90.91	122,200
Jan 23, 2023	89.13	91.78	88.37	91.68	91.68	297,000
Jan 20, 2023	88.71	89.42	87.75	89.06	89.06	294,200
Jan 19, 2023	86.74	88.60	85.30	88.00	88.00	301,000
Jan 18, 2023	87.56	88.57	86.25	86.64	86.64	173,600
Jan 17, 2023	89.65	90.18	87.31	87.70	87.70	174,800
Jan 13, 2023	89.64	90.04	89.00	89.54	89.54	150,500
Jan 12, 2023	89.93	91.26	89.44	90.12	90.12	166,600
Jan 11, 2023	89.77	92.82	88.98	89.58	89.58	148,900
Jan 10, 2023	89.77	90.13	89.05	89.79	89.79	214,400
Jan 09, 2023	89.71	91.49	89.35	90.13	90.13	217,900
Jan 06, 2023	88.95	89.84	88.09	89.31	89.31	243,500
Jan 05, 2023	87.42	88.39	86.06	88.00	88.00	317,400
Jan 04, 2023	88.31	88.73	86.27	86.70	86.70	179,500
Jan 03, 2023	87.16	88.95	86.82	88.00	88.00	307,200
Dec 30, 2022	87.83	87.91	86.55	86.91	86.91	87,500
Dec 29, 2022	88.13	88.90	87.59	88.13	88.13	197,900
Dec 28, 2022	88.00	88.48	86.65	87.30	87.30	137,000
Dec 27, 2022	88.00	88.30	87.22	87.90	87.90	128,000
Dec 23, 2022	88.00	88.85	86.84	87.93	87.93	123,100
Dec 22, 2022	87.33	88.39	86.38	87.96	87.96	181,200
Dec 21, 2022	87.58	90.37	87.02	87.85	87.85	167,300
Dec 20, 2022	86.73	88.47	85.55	86.70	86.70	148,900
Dec 19, 2022	88.53	89.35	85.85	86.55	86.55	141,100
Dec 16, 2022	86.17	89.16	85.91	88.53	88.53	971,900
Dec 15, 2022	89.81	89.81	87.21	87.48	87.48	180,500
Dec 14, 2022	92.45	93.82	90.25	90.93	90.93	194,800
Dec 13, 2022	94.00	94.93	92.00	92.70	92.70	229,600
Dec 12, 2022	91.48	93.30	90.78	91.85	91.85	187,400
Dec 09, 2022	90.48	91.13	89.77	91.08	91.08	203,500
Dec 08, 2022	90.87	91.55	89.70	90.70	90.70	160,500
Dec 07, 2022	90.90	92.01	90.17	90.23	90.23	107,100
Dec 06, 2022	91.50	92.70	90.03	90.95	90.95	111,100
Dec 05, 2022	92.81	92.81	90.32	91.59	91.59	124,400
Dec 02, 2022	92.46	94.01	92.46	93.51	93.51	107,400
Dec 01, 2022	94.19	94.19	92.08	93.66	93.66	100,600
Nov 30, 2022	93.10	94.20	90.35	93.86	93.86	205,800
Nov 29, 2022	92.94	93.68	92.16	92.55	92.55	146,600
Nov 28, 2022	93.21	94.14	92.18	92.66	92.66	287,000
Nov 25, 2022	94.29	94.29	93.24	93.32	93.32	72,700
Nov 23, 2022	95.64	96.61	93.81	94.06	94.06	194,100
Nov 22, 2022	93.94	96.20	93.76	96.00	96.00	229,000
Nov 21, 2022	89.98	94.15	89.87	93.99	93.99	284,200
Nov 18, 2022	91.40	91.79	89.33	90.00	90.00	334,500
Nov 17, 2022	89.31	90.07	88.04	89.63	89.63	193,100
Nov 16, 2022	92.01	92.27	89.32	90.16	90.16	193,400
Nov 15, 2022	91.88	92.75	91.14	91.85	91.85	330,500
Nov 14, 2022	93.20	94.32	90.66	90.88	90.88	387,700
Nov 11, 2022	95.12	95.15	93.14	93.61	93.61	447,100
Nov 10, 2022	96.60	97.27	92.00	94.33	94.33	415,200
Nov 09, 2022	94.68	95.65	92.84	93.12	93.12	224,400
Nov 08, 2022	95.28	96.46	94.26	95.35	95.35	163,400
Nov 07, 2022	95.90	96.81	94.06	94.38	94.38	139,200
Nov 04, 2022	95.56	96.92	94.45	95.43	95.43	175,300
Nov 03, 2022	94.21	95.36	92.49	94.50	94.50	273,300
Nov 02, 2022	96.75	98.26	94.95	94.95	94.95	310,700
Nov 01, 2022	99.43	100.00	96.38	96.90	96.90	283,700
Oct 31, 2022	95.56	98.91	95.28	98.45	98.45	486,100
Oct 28, 2022	95.28	95.98	93.83	95.15	95.15	303,100
Oct 27, 2022	89.31	96.08	89.31	94.21	94.21	645,900
Oct 26, 2022	86.91	88.69	86.54	86.56	86.56	183,200
Oct 25, 2022	84.20	87.03	84.20	86.66	86.66	213,100
Oct 24, 2022	83.91	84.78	82.85	84.20	84.20	202,500
Oct 21, 2022	81.80	84.34	81.20	83.63	83.63	154,500
Oct 20, 2022	82.03	82.92	81.01	81.36	81.36	164,600
Oct 19, 2022	82.08	82.54	80.59	81.97	81.97	198,300
Oct 18, 2022	83.31	84.55	81.78	82.77	82.77	182,000
Oct 17, 2022	79.94	81.58	79.80	81.52	81.52	240,000
Oct 14, 2022	79.75	80.32	77.60	78.26	78.26	205,200
Oct 13, 2022	77.03	80.09	75.48	79.15	79.15	659,400
Oct 12, 2022	78.57	79.45	77.92	78.39	78.39	222,100
Oct 11, 2022	77.28	78.79	76.10	78.27	78.27	198,100
Oct 10, 2022	78.03	78.94	76.82	77.50	77.50	125,900
Oct 07, 2022	78.24	78.46	77.31	77.79	77.79	184,700
Oct 06, 2022	78.65	80.18	78.56	78.76	78.76	143,400
Oct 05, 2022	78.11	78.81	76.71	78.81	78.81	157,800
Oct 04, 2022	75.89	79.00	75.89	78.94	78.94	239,600
Oct 03, 2022	74.36	75.82	73.58	74.72	74.72	336,000
Sept 30, 2022	75.08	75.27	72.45	73.35	73.35	442,900
Sept 29, 2022	74.99	75.55	73.56	75.46	75.46	192,300
Sept 28, 2022	74.35	76.47	73.86	75.74	75.74	214,500
Sept 27, 2022	76.28	77.25	73.19	74.46	74.46	223,500
Sept 26, 2022	77.50	78.97	76.08	76.15	76.15	135,800
Sept 23, 2022	78.90	78.90	76.84	77.82	77.82	166,600
Sept 22, 2022	80.06	80.24	78.43	79.09	79.09	139,500
Sept 21, 2022	82.23	82.31	80.20	80.25	80.25	152,800
Sept 20, 2022	81.01	81.67	80.06	81.43	81.43	327,500
Sept 19, 2022	77.89	81.40	77.77	81.37	81.37	292,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7462+0.0023(+0.3142%)

CRUDE OIL78.81+0.34(+0.43%)

BTC-CAD30,425.42-799.15(-2.56%)

FirstCash Holdings, Inc (FCFS)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7462
+0.0023(+0.3142%)

CRUDE OIL
78.81
+0.34(+0.43%)

BTC-CAD
30,425.42
-799.15(-2.56%)