Canada markets open in 5 hours 55 minutes

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.56+3.61 (+3.97%)
At close: 04:00PM EDT
94.56 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202392.1994.6192.0094.5694.56253,700
Mar 20, 202390.0692.2489.9190.9590.95237,400
Mar 17, 202392.5592.5589.0889.5489.54469,400
Mar 16, 202391.0793.5990.8993.0593.05195,300
Mar 15, 202389.9192.5489.6392.0092.00284,100
Mar 14, 202390.0593.0789.3591.6991.69333,300
Mar 13, 202387.0089.1186.7488.0888.08319,700
Mar 10, 202387.6489.0987.3388.2188.21322,600
Mar 09, 202387.5989.2087.2488.1788.17311,600
Mar 08, 202388.3988.9887.1987.5487.54177,400
Mar 07, 202389.0989.6987.4888.3188.31153,400
Mar 06, 202390.0690.3288.6589.0889.08172,500
Mar 03, 202389.4890.2488.5690.0690.06116,400
Mar 02, 202388.1189.3087.3689.1689.16184,600
Mar 01, 202387.9589.0187.6788.6488.64177,500
Feb 28, 202388.6089.5588.1888.2588.25147,100
Feb 27, 202389.3589.9288.2988.6288.6297,400
Feb 24, 202388.1389.2687.9188.6988.69146,400
Feb 23, 202389.3090.1388.2988.7188.71124,800
Feb 22, 202388.2790.2088.1689.3689.36185,700
Feb 21, 202390.3190.4788.0888.1788.17199,000
Feb 17, 202391.2192.3590.7891.0591.05184,800
Feb 16, 202390.1091.7086.1091.2091.20198,900
Feb 15, 202389.4990.8989.1090.5390.53190,200
Feb 14, 202390.1790.7789.2790.1990.19175,400
Feb 13, 202388.9490.1587.9590.0490.04166,700
Feb 13, 20230.33 Dividend
Feb 10, 202390.4791.0689.3389.5589.22152,300
Feb 09, 202393.3893.8790.5190.5290.19245,700
Feb 08, 202389.6193.8789.6193.2892.94333,800
Feb 07, 202387.7290.3787.0190.0789.74208,900
Feb 06, 202389.5089.9887.7088.2787.94188,700
Feb 03, 202390.2690.7686.1289.5789.24303,600
Feb 02, 202392.8595.4589.1191.0590.71445,300
Feb 01, 202391.5992.4190.2391.7691.42208,900
Jan 31, 202391.0992.2490.2492.1891.84200,700
Jan 30, 202390.4592.2490.1590.9490.60143,500
Jan 27, 202391.1191.8390.4190.5390.20167,700
Jan 26, 202391.0391.9389.8591.1190.77198,800
Jan 25, 202390.4390.6989.1790.5090.17189,300
Jan 24, 202391.6691.6690.2890.9190.57122,200
Jan 23, 202389.1391.7888.3791.6891.34297,000
Jan 20, 202388.7189.4287.7589.0688.73294,200
Jan 19, 202386.7488.6085.3088.0087.68301,000
Jan 18, 202387.5688.5786.2586.6486.32173,600
Jan 17, 202389.6590.1887.3187.7087.38174,800
Jan 13, 202389.6490.0489.0089.5489.21150,500
Jan 12, 202389.9391.2689.4490.1289.79166,600
Jan 11, 202389.7792.8288.9889.5889.25148,900
Jan 10, 202389.7790.1389.0589.7989.46214,400
Jan 09, 202389.7191.4989.3590.1389.80217,900
Jan 06, 202388.9589.8488.0989.3188.98243,500
Jan 05, 202387.4288.3986.0688.0087.68317,400
Jan 04, 202388.3188.7386.2786.7086.38179,500
Jan 03, 202387.1688.9586.8288.0087.68307,200
Dec 30, 202287.8387.9186.5586.9186.5987,500
Dec 29, 202288.1388.9087.5988.1387.81197,900
Dec 28, 202288.0088.4886.6587.3086.98137,000
Dec 27, 202288.0088.3087.2287.9087.58128,000
Dec 23, 202288.0088.8586.8487.9387.61123,100
Dec 22, 202287.3388.3986.3887.9687.64181,200
Dec 21, 202287.5890.3787.0287.8587.53167,300
Dec 20, 202286.7388.4785.5586.7086.38148,900
Dec 19, 202288.5389.3585.8586.5586.23141,100
Dec 16, 202286.1789.1685.9188.5388.20971,900
Dec 15, 202289.8189.8187.2187.4887.16180,500
Dec 14, 202292.4593.8290.2590.9390.59194,800
Dec 13, 202294.0094.9392.0092.7092.36229,600
Dec 12, 202291.4893.3090.7891.8591.51187,400
Dec 09, 202290.4891.1389.7791.0890.74203,500
Dec 08, 202290.8791.5589.7090.7090.37160,500
Dec 07, 202290.9092.0190.1790.2389.90107,100
Dec 06, 202291.5092.7090.0390.9590.61111,100
Dec 05, 202292.8192.8190.3291.5991.25124,400
Dec 02, 202292.4694.0192.4693.5193.17107,400
Dec 01, 202294.1994.1992.0893.6693.31100,600
Nov 30, 202293.1094.2090.3593.8693.51205,800
Nov 29, 202292.9493.6892.1692.5592.21146,600
Nov 28, 202293.2194.1492.1892.6692.32287,000
Nov 25, 202294.2994.2993.2493.3292.9872,700
Nov 23, 202295.6496.6193.8194.0693.71194,100
Nov 22, 202293.9496.2093.7696.0095.65229,000
Nov 21, 202289.9894.1589.8793.9993.64284,200
Nov 18, 202291.4091.7989.3390.0089.67334,500
Nov 17, 202289.3190.0788.0489.6389.30193,100
Nov 16, 202292.0192.2789.3290.1689.83193,400
Nov 15, 202291.8892.7591.1491.8591.51330,500
Nov 14, 202293.2094.3290.6690.8890.55387,700
Nov 14, 20220.33 Dividend
Nov 11, 202295.1295.1593.1493.6192.94447,100
Nov 10, 202296.6097.2792.0094.3393.65415,200
Nov 09, 202294.6895.6592.8493.1292.45224,400
Nov 08, 202295.2896.4694.2695.3594.66163,400
Nov 07, 202295.9096.8194.0694.3893.70139,200
Nov 04, 202295.5696.9294.4595.4394.74175,300
Nov 03, 202294.2195.3692.4994.5093.82273,300
Nov 02, 202296.7598.2694.9594.9594.27310,700
Nov 01, 202299.43100.0096.3896.9096.20283,700
Oct 31, 202295.5698.9195.2898.4597.74486,100
Oct 28, 202295.2895.9893.8395.1594.47303,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...