Canada markets open in 1 hour 10 minutes

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.22-0.93 (-0.79%)
At close: 04:00PM EST
116.22 0.00 (0.00%)
After hours: 04:09PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 2024117.30117.30114.11116.22116.22221,100
Feb 26, 2024117.13118.03116.85117.15117.15138,100
Feb 23, 2024118.92119.15117.47117.54117.54136,100
Feb 22, 2024116.96118.92115.66118.83118.83203,200
Feb 21, 2024117.24118.28115.99117.29117.29209,300
Feb 20, 2024117.65119.93116.98117.27117.27257,700
Feb 16, 2024119.16121.21118.02118.37118.37340,600
Feb 15, 2024120.75121.71118.08119.34119.34213,900
Feb 14, 2024118.69120.88117.48120.61120.61204,600
Feb 13, 2024116.72119.34116.29117.73117.73297,700
Feb 13, 20240.35 Dividend
Feb 12, 2024118.15119.62118.15119.01118.66174,500
Feb 09, 2024116.70118.65116.70118.37118.02174,200
Feb 08, 2024115.59116.98115.42116.95116.61179,500
Feb 07, 2024115.61117.12115.23116.05115.71239,300
Feb 06, 2024117.98117.98115.50115.83115.49229,700
Feb 05, 2024115.53118.17114.26117.32116.97276,800
Feb 02, 2024119.77120.00116.09116.09115.75192,300
Feb 01, 2024115.67122.87115.67119.68119.33353,500
Jan 31, 2024117.50118.17114.65114.77114.43347,000
Jan 30, 2024116.02117.67115.50117.55117.20234,000
Jan 29, 2024115.57116.74115.40116.54116.20224,800
Jan 26, 2024115.75116.25115.01115.86115.52132,900
Jan 25, 2024115.16115.27114.18115.04114.70184,400
Jan 24, 2024115.64116.22114.08114.25113.91126,100
Jan 23, 2024116.32116.32113.74114.71114.37122,400
Jan 22, 2024113.78115.39113.74115.36115.02188,200
Jan 19, 2024110.86113.07109.74112.87112.54275,500
Jan 18, 2024110.15110.58109.30110.52110.19160,200
Jan 17, 2024109.04110.90109.04110.12109.80143,800
Jan 16, 2024109.43110.12108.91110.09109.77156,100
Jan 12, 2024109.61110.81109.34110.11109.79167,700
Jan 11, 2024108.99109.62106.95108.82108.50246,000
Jan 10, 2024106.21109.78106.20109.48109.16221,100
Jan 09, 2024107.37107.42106.25106.59106.28149,500
Jan 08, 2024106.51108.60106.19108.27107.95224,100
Jan 05, 2024105.95106.92105.63106.28105.97173,100
Jan 04, 2024104.58106.81103.55106.50106.19250,300
Jan 03, 2024106.62106.71105.00105.21104.90215,000
Jan 02, 2024107.67109.39106.44106.95106.64225,600
Dec 29, 2023107.94108.71107.50108.39108.07200,700
Dec 28, 2023108.88108.90107.74108.40108.08198,400
Dec 27, 2023110.23110.66109.21109.39109.07145,100
Dec 26, 2023109.80110.84109.26110.68110.35135,300
Dec 22, 2023111.03111.12109.77109.93109.61170,900
Dec 21, 2023109.20110.47108.79110.46110.14168,100
Dec 20, 2023110.61111.11108.80108.94108.62205,000
Dec 19, 2023109.30110.82108.87110.39110.07253,900
Dec 18, 2023111.17111.60108.82109.14108.82264,400
Dec 15, 2023111.29112.65110.64110.88110.55471,400
Dec 14, 2023116.11116.83110.16110.57110.24373,100
Dec 13, 2023114.16115.94114.04115.20114.86277,900
Dec 12, 2023115.07115.96114.24114.43114.09226,600
Dec 11, 2023114.19115.26113.70114.71114.37167,700
Dec 08, 2023113.29114.54113.29113.96113.62143,900
Dec 07, 2023112.74114.17112.43113.48113.15166,000
Dec 06, 2023114.31115.02112.59112.93112.60161,800
Dec 05, 2023114.16114.85113.07113.89113.56194,800
Dec 04, 2023113.20114.76112.72114.05113.71272,400
Dec 01, 2023111.60113.24110.55112.92112.59313,900
Nov 30, 2023111.07112.71110.74112.00111.67346,700
Nov 29, 2023110.72111.29110.33110.79110.46179,500
Nov 28, 2023111.79111.96110.14110.22109.90130,900
Nov 27, 2023111.88112.88111.24112.23111.90136,400
Nov 24, 2023111.52112.46111.52112.20111.8780,600
Nov 22, 2023112.70113.18111.41111.42111.09148,400
Nov 21, 2023111.91112.44111.14112.01111.68181,500
Nov 20, 2023111.76112.65110.77112.25111.92259,600
Nov 17, 2023111.27112.15110.37111.89111.56298,900
Nov 16, 2023112.35112.35110.01110.80110.47168,600
Nov 15, 2023110.92112.86110.47112.05111.72203,200
Nov 14, 2023109.12111.28108.87110.99110.66303,600
Nov 14, 20230.35 Dividend
Nov 13, 2023109.37109.37106.95108.29107.62224,900
Nov 10, 2023109.14109.63108.80109.17108.50154,600
Nov 09, 2023109.46109.53108.57109.17108.50148,400
Nov 08, 2023109.10109.40108.28109.07108.40127,300
Nov 07, 2023110.00110.28108.73108.86108.19183,700
Nov 06, 2023109.48110.27108.77109.88109.20164,600
Nov 03, 2023110.18111.11108.65109.10108.43188,900
Nov 02, 2023108.74109.55107.85109.37108.70181,600
Nov 01, 2023108.55109.37106.95107.40106.74214,200
Oct 31, 2023109.28109.68107.54108.92108.25260,100
Oct 30, 2023108.29109.91107.27108.96108.29368,500
Oct 27, 2023111.20111.84105.70107.10106.44312,200
Oct 26, 2023102.39111.33100.39110.31109.63536,400
Oct 25, 2023101.28102.93101.23101.43100.80268,000
Oct 24, 2023102.03103.63101.52101.81101.18270,900
Oct 23, 2023101.98103.09101.16101.91101.28176,100
Oct 20, 2023103.76103.76101.63101.77101.14279,400
Oct 19, 2023104.20104.89102.80103.68103.04359,000
Oct 18, 2023105.94105.94104.45104.51103.87197,200
Oct 17, 2023102.69106.74101.76105.66105.01376,300
Oct 16, 2023100.48102.7499.03102.71102.08229,600
Oct 13, 2023100.48101.3499.5799.6599.04110,800
Oct 12, 2023101.52101.64100.02100.3899.76101,800
Oct 11, 2023101.24101.78100.97101.35100.73129,600
Oct 10, 2023101.57101.99100.66100.78100.16177,500
Oct 09, 202399.98102.1399.98101.51100.88243,200
Oct 06, 2023100.49101.6899.79100.73100.11272,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...