Canada Markets open in 3 hrs 45 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202389.6193.8789.6193.2893.28333,800
Feb 07, 202387.7290.3787.0190.0790.07208,900
Feb 06, 202389.5089.9887.7088.2788.27188,700
Feb 03, 202390.2690.7686.1289.5789.57303,600
Feb 02, 202392.8595.4589.1191.0591.05445,300
Feb 01, 202391.5992.4190.2391.7691.76208,900
Jan 31, 202391.0992.2490.2492.1892.18200,700
Jan 30, 202390.4592.2490.1590.9490.94143,500
Jan 27, 202391.1191.8390.4190.5390.53167,700
Jan 26, 202391.0391.9389.8591.1191.11198,800
Jan 25, 202390.4390.6989.1790.5090.50189,300
Jan 24, 202391.6691.6690.2890.9190.91122,200
Jan 23, 202389.1391.7888.3791.6891.68297,000
Jan 20, 202388.7189.4287.7589.0689.06294,200
Jan 19, 202386.7488.6085.3088.0088.00301,000
Jan 18, 202387.5688.5786.2586.6486.64173,600
Jan 17, 202389.6590.1887.3187.7087.70174,800
Jan 13, 202389.6490.0489.0089.5489.54150,500
Jan 12, 202389.9391.2689.4490.1290.12166,600
Jan 11, 202389.7792.8288.9889.5889.58148,900
Jan 10, 202389.7790.1389.0589.7989.79214,400
Jan 09, 202389.7191.4989.3590.1390.13217,900
Jan 06, 202388.9589.8488.0989.3189.31243,500
Jan 05, 202387.4288.3986.0688.0088.00317,400
Jan 04, 202388.3188.7386.2786.7086.70179,500
Jan 03, 202387.1688.9586.8288.0088.00307,200
Dec 30, 202287.8387.9186.5586.9186.9187,500
Dec 29, 202288.1388.9087.5988.1388.13197,900
Dec 28, 202288.0088.4886.6587.3087.30137,000
Dec 27, 202288.0088.3087.2287.9087.90128,000
Dec 23, 202288.0088.8586.8487.9387.93123,100
Dec 22, 202287.3388.3986.3887.9687.96181,200
Dec 21, 202287.5890.3787.0287.8587.85167,300
Dec 20, 202286.7388.4785.5586.7086.70148,900
Dec 19, 202288.5389.3585.8586.5586.55141,100
Dec 16, 202286.1789.1685.9188.5388.53971,900
Dec 15, 202289.8189.8187.2187.4887.48180,500
Dec 14, 202292.4593.8290.2590.9390.93194,800
Dec 13, 202294.0094.9392.0092.7092.70229,600
Dec 12, 202291.4893.3090.7891.8591.85187,400
Dec 09, 202290.4891.1389.7791.0891.08203,500
Dec 08, 202290.8791.5589.7090.7090.70160,500
Dec 07, 202290.9092.0190.1790.2390.23107,100
Dec 06, 202291.5092.7090.0390.9590.95111,100
Dec 05, 202292.8192.8190.3291.5991.59124,400
Dec 02, 202292.4694.0192.4693.5193.51107,400
Dec 01, 202294.1994.1992.0893.6693.66100,600
Nov 30, 202293.1094.2090.3593.8693.86205,800
Nov 29, 202292.9493.6892.1692.5592.55146,600
Nov 28, 202293.2194.1492.1892.6692.66287,000
Nov 25, 202294.2994.2993.2493.3293.3272,700
Nov 23, 202295.6496.6193.8194.0694.06194,100
Nov 22, 202293.9496.2093.7696.0096.00229,000
Nov 21, 202289.9894.1589.8793.9993.99284,200
Nov 18, 202291.4091.7989.3390.0090.00334,500
Nov 17, 202289.3190.0788.0489.6389.63193,100
Nov 16, 202292.0192.2789.3290.1690.16193,400
Nov 15, 202291.8892.7591.1491.8591.85330,500
Nov 14, 202293.2094.3290.6690.8890.88387,700
Nov 11, 202295.1295.1593.1493.6193.61447,100
Nov 10, 202296.6097.2792.0094.3394.33415,200
Nov 09, 202294.6895.6592.8493.1293.12224,400
Nov 08, 202295.2896.4694.2695.3595.35163,400
Nov 07, 202295.9096.8194.0694.3894.38139,200
Nov 04, 202295.5696.9294.4595.4395.43175,300
Nov 03, 202294.2195.3692.4994.5094.50273,300
Nov 02, 202296.7598.2694.9594.9594.95310,700
Nov 01, 202299.43100.0096.3896.9096.90283,700
Oct 31, 202295.5698.9195.2898.4598.45486,100
Oct 28, 202295.2895.9893.8395.1595.15303,100
Oct 27, 202289.3196.0889.3194.2194.21645,900
Oct 26, 202286.9188.6986.5486.5686.56183,200
Oct 25, 202284.2087.0384.2086.6686.66213,100
Oct 24, 202283.9184.7882.8584.2084.20202,500
Oct 21, 202281.8084.3481.2083.6383.63154,500
Oct 20, 202282.0382.9281.0181.3681.36164,600
Oct 19, 202282.0882.5480.5981.9781.97198,300
Oct 18, 202283.3184.5581.7882.7782.77182,000
Oct 17, 202279.9481.5879.8081.5281.52240,000
Oct 14, 202279.7580.3277.6078.2678.26205,200
Oct 13, 202277.0380.0975.4879.1579.15659,400
Oct 12, 202278.5779.4577.9278.3978.39222,100
Oct 11, 202277.2878.7976.1078.2778.27198,100
Oct 10, 202278.0378.9476.8277.5077.50125,900
Oct 07, 202278.2478.4677.3177.7977.79184,700
Oct 06, 202278.6580.1878.5678.7678.76143,400
Oct 05, 202278.1178.8176.7178.8178.81157,800
Oct 04, 202275.8979.0075.8978.9478.94239,600
Oct 03, 202274.3675.8273.5874.7274.72336,000
Sept 30, 202275.0875.2772.4573.3573.35442,900
Sept 29, 202274.9975.5573.5675.4675.46192,300
Sept 28, 202274.3576.4773.8675.7475.74214,500
Sept 27, 202276.2877.2573.1974.4674.46223,500
Sept 26, 202277.5078.9776.0876.1576.15135,800
Sept 23, 202278.9078.9076.8477.8277.82166,600
Sept 22, 202280.0680.2478.4379.0979.09139,500
Sept 21, 202282.2382.3180.2080.2580.25152,800
Sept 20, 202281.0181.6780.0681.4381.43327,500
Sept 19, 202277.8981.4077.7781.3781.37292,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...