STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

U.S. productivity falls for a second quarter, labour costs surge

FirstCash Holdings, Inc (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

75.33

0.00

(0.00%)

As of 01:16PM EDT. Market open.

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	75.76	77.99	75.04	75.33	75.33	49,799
Aug 08, 2022	73.50	76.32	72.77	75.33	75.33	259,500
Aug 05, 2022	73.31	74.24	72.53	73.06	73.06	133,400
Aug 04, 2022	73.52	74.18	73.07	73.76	73.76	133,800
Aug 03, 2022	72.21	73.55	71.47	73.29	73.29	139,900
Aug 02, 2022	71.63	73.76	71.44	71.66	71.66	184,700
Aug 01, 2022	72.78	74.07	72.43	72.73	72.73	161,400
Jul 29, 2022	72.44	74.33	71.47	73.26	73.26	245,800
Jul 28, 2022	65.47	72.18	65.17	72.11	72.11	287,100
Jul 27, 2022	65.23	65.61	64.05	65.30	65.30	285,000
Jul 26, 2022	68.31	68.31	63.43	64.66	64.66	319,800
Jul 25, 2022	68.12	68.50	66.77	68.41	68.41	149,700
Jul 22, 2022	68.04	68.47	66.53	67.62	67.62	145,900
Jul 21, 2022	67.50	68.11	66.35	67.92	67.92	207,500
Jul 20, 2022	67.28	68.06	66.81	67.84	67.84	158,200
Jul 19, 2022	65.39	67.38	63.62	67.15	67.15	191,500
Jul 18, 2022	65.86	66.51	64.14	64.62	64.62	218,700
Jul 15, 2022	65.63	65.63	63.90	65.24	65.24	316,600
Jul 14, 2022	65.91	65.91	63.59	64.24	64.24	217,200
Jul 13, 2022	66.40	69.23	65.00	66.75	66.75	192,100
Jul 12, 2022	67.76	69.25	67.02	67.30	67.30	255,100
Jul 11, 2022	68.80	69.25	67.64	67.84	67.84	146,600
Jul 08, 2022	69.59	70.86	69.17	69.47	69.47	156,100
Jul 07, 2022	69.83	70.50	69.33	69.79	69.79	158,900
Jul 06, 2022	70.28	71.35	68.49	69.38	69.38	193,200
Jul 05, 2022	69.18	70.55	68.55	70.53	70.53	171,100
Jul 01, 2022	69.08	70.62	66.23	70.10	70.10	145,100
Jun 30, 2022	69.40	70.49	68.86	69.51	69.51	214,000
Jun 29, 2022	69.78	70.56	69.22	70.39	70.39	178,900
Jun 28, 2022	70.79	71.95	69.70	70.11	70.11	189,700
Jun 27, 2022	71.83	72.25	70.47	70.63	70.63	178,600
Jun 24, 2022	69.86	72.04	69.45	71.38	71.38	783,000
Jun 23, 2022	68.60	70.02	68.42	69.21	69.21	250,600
Jun 22, 2022	66.06	68.55	66.03	68.47	68.47	227,300
Jun 21, 2022	67.52	68.19	66.78	67.02	67.02	209,100
Jun 17, 2022	66.06	67.44	65.59	66.38	66.38	512,100
Jun 16, 2022	68.82	69.22	64.33	64.73	64.73	259,000
Jun 15, 2022	68.35	70.80	67.52	69.83	69.83	217,900
Jun 14, 2022	70.34	71.66	66.29	67.54	67.54	337,800
Jun 13, 2022	70.33	71.32	69.36	70.01	70.01	270,800
Jun 10, 2022	69.96	71.89	69.72	71.27	71.27	201,000
Jun 09, 2022	71.91	72.14	70.85	71.15	71.15	158,300
Jun 08, 2022	72.81	72.81	71.58	72.04	72.04	142,900
Jun 07, 2022	72.19	73.39	71.18	72.89	72.89	222,200
Jun 06, 2022	72.06	72.64	70.84	72.49	72.49	143,200
Jun 03, 2022	70.88	71.69	68.91	71.26	71.26	197,300
Jun 02, 2022	71.64	72.01	69.83	71.26	71.26	236,900
Jun 01, 2022	74.95	74.95	70.01	71.60	71.60	209,200
May 31, 2022	73.05	74.91	72.03	74.65	74.65	188,000
May 27, 2022	72.01	73.73	71.17	73.71	73.71	114,300
May 26, 2022	71.23	72.58	70.18	71.47	71.47	118,600
May 25, 2022	68.92	70.66	68.00	70.48	70.48	220,100
May 24, 2022	70.65	71.21	66.58	69.04	69.04	258,900
May 23, 2022	73.35	73.52	70.83	71.21	71.21	200,300
May 20, 2022	73.66	73.81	71.22	72.37	72.37	139,200
May 19, 2022	73.43	74.07	72.21	72.93	72.93	157,000
May 18, 2022	74.29	75.77	73.41	73.77	73.77	149,100
May 17, 2022	73.92	75.18	72.61	75.06	75.06	168,900
May 16, 2022	73.42	73.79	71.04	72.52	72.52	143,700
May 13, 2022	73.21	74.58	71.78	73.90	73.90	212,100
May 13, 2022	0.3 Dividend
May 12, 2022	71.61	73.40	70.91	72.85	72.55	374,700
May 11, 2022	71.94	73.99	71.05	72.01	71.71	218,400
May 10, 2022	73.41	74.10	70.76	71.98	71.68	174,700
May 09, 2022	73.79	74.52	71.86	72.68	72.38	385,500
May 06, 2022	74.44	75.87	73.80	74.72	74.41	188,700
May 05, 2022	76.57	76.97	74.00	74.87	74.56	155,800
May 04, 2022	75.83	77.64	73.89	77.62	77.30	222,200
May 03, 2022	76.54	78.81	74.45	75.81	75.50	192,100
May 02, 2022	79.42	79.56	73.77	76.16	75.85	530,700
Apr 29, 2022	78.68	82.15	78.00	79.78	79.45	657,300
Apr 28, 2022	70.67	78.59	70.67	77.94	77.62	673,200
Apr 27, 2022	70.44	71.48	68.95	69.50	69.21	376,700
Apr 26, 2022	72.35	73.04	70.65	70.72	70.43	213,700
Apr 25, 2022	71.73	73.50	70.80	73.25	72.95	247,500
Apr 22, 2022	73.52	73.52	71.84	72.05	71.75	160,900
Apr 21, 2022	75.68	76.08	73.54	74.00	73.70	161,300
Apr 20, 2022	76.70	76.70	73.90	74.81	74.50	243,900
Apr 19, 2022	75.50	76.96	75.09	76.09	75.78	238,400
Apr 18, 2022	73.55	75.74	73.30	75.08	74.77	228,000
Apr 14, 2022	73.26	74.63	73.19	74.14	73.83	155,500
Apr 13, 2022	71.85	73.25	71.65	72.95	72.65	108,400
Apr 12, 2022	71.53	72.90	70.82	71.73	71.43	136,200
Apr 11, 2022	70.93	72.30	70.93	71.47	71.18	147,000
Apr 08, 2022	70.54	72.01	70.13	70.93	70.64	137,200
Apr 07, 2022	72.27	72.78	70.49	70.82	70.53	145,900
Apr 06, 2022	70.07	72.75	70.04	72.15	71.85	403,000
Apr 05, 2022	69.93	71.45	69.93	70.61	70.32	220,000
Apr 04, 2022	69.49	71.09	69.14	70.41	70.12	220,200
Apr 01, 2022	70.89	71.59	69.91	69.96	69.67	205,800
Mar 31, 2022	68.85	70.71	67.69	70.34	70.05	394,400
Mar 30, 2022	71.22	72.22	68.49	69.04	68.76	220,800
Mar 29, 2022	70.71	71.90	70.71	71.68	71.38	339,400
Mar 28, 2022	70.28	70.34	68.99	70.22	69.93	257,900
Mar 25, 2022	68.25	70.41	67.73	70.17	69.88	306,500
Mar 24, 2022	69.33	69.67	67.79	68.02	67.74	470,900
Mar 23, 2022	68.81	69.52	68.17	68.90	68.62	490,700
Mar 22, 2022	68.02	69.72	67.87	69.31	69.02	335,400
Mar 21, 2022	69.76	71.22	67.33	67.79	67.51	351,400
Mar 18, 2022	67.48	70.12	66.92	70.01	69.72	808,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,587.36-81.81(-0.42%)

S&P 5004,122.01-18.05(-0.44%)

DOW32,818.28-14.26(-0.04%)

CAD/USD0.7759-0.0018(-0.23%)

CRUDE OIL90.06-0.70(-0.77%)

BTC-CAD29,773.70-1,294.88(-4.17%)

STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

FirstCash Holdings, Inc (FCFS)

S&P/TSX
19,587.36
-81.81(-0.42%)

S&P 500
4,122.01
-18.05(-0.44%)

DOW
32,818.28
-14.26(-0.04%)

CAD/USD
0.7759
-0.0018(-0.23%)

CRUDE OIL
90.06
-0.70(-0.77%)

BTC-CAD
29,773.70
-1,294.88(-4.17%)