Canada markets close in 2 hours 42 minutes

FirstCash Holdings, Inc (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.330.00 (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
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202275.7677.9975.0475.3375.3349,799
Aug 08, 202273.5076.3272.7775.3375.33259,500
Aug 05, 202273.3174.2472.5373.0673.06133,400
Aug 04, 202273.5274.1873.0773.7673.76133,800
Aug 03, 202272.2173.5571.4773.2973.29139,900
Aug 02, 202271.6373.7671.4471.6671.66184,700
Aug 01, 202272.7874.0772.4372.7372.73161,400
Jul 29, 202272.4474.3371.4773.2673.26245,800
Jul 28, 202265.4772.1865.1772.1172.11287,100
Jul 27, 202265.2365.6164.0565.3065.30285,000
Jul 26, 202268.3168.3163.4364.6664.66319,800
Jul 25, 202268.1268.5066.7768.4168.41149,700
Jul 22, 202268.0468.4766.5367.6267.62145,900
Jul 21, 202267.5068.1166.3567.9267.92207,500
Jul 20, 202267.2868.0666.8167.8467.84158,200
Jul 19, 202265.3967.3863.6267.1567.15191,500
Jul 18, 202265.8666.5164.1464.6264.62218,700
Jul 15, 202265.6365.6363.9065.2465.24316,600
Jul 14, 202265.9165.9163.5964.2464.24217,200
Jul 13, 202266.4069.2365.0066.7566.75192,100
Jul 12, 202267.7669.2567.0267.3067.30255,100
Jul 11, 202268.8069.2567.6467.8467.84146,600
Jul 08, 202269.5970.8669.1769.4769.47156,100
Jul 07, 202269.8370.5069.3369.7969.79158,900
Jul 06, 202270.2871.3568.4969.3869.38193,200
Jul 05, 202269.1870.5568.5570.5370.53171,100
Jul 01, 202269.0870.6266.2370.1070.10145,100
Jun 30, 202269.4070.4968.8669.5169.51214,000
Jun 29, 202269.7870.5669.2270.3970.39178,900
Jun 28, 202270.7971.9569.7070.1170.11189,700
Jun 27, 202271.8372.2570.4770.6370.63178,600
Jun 24, 202269.8672.0469.4571.3871.38783,000
Jun 23, 202268.6070.0268.4269.2169.21250,600
Jun 22, 202266.0668.5566.0368.4768.47227,300
Jun 21, 202267.5268.1966.7867.0267.02209,100
Jun 17, 202266.0667.4465.5966.3866.38512,100
Jun 16, 202268.8269.2264.3364.7364.73259,000
Jun 15, 202268.3570.8067.5269.8369.83217,900
Jun 14, 202270.3471.6666.2967.5467.54337,800
Jun 13, 202270.3371.3269.3670.0170.01270,800
Jun 10, 202269.9671.8969.7271.2771.27201,000
Jun 09, 202271.9172.1470.8571.1571.15158,300
Jun 08, 202272.8172.8171.5872.0472.04142,900
Jun 07, 202272.1973.3971.1872.8972.89222,200
Jun 06, 202272.0672.6470.8472.4972.49143,200
Jun 03, 202270.8871.6968.9171.2671.26197,300
Jun 02, 202271.6472.0169.8371.2671.26236,900
Jun 01, 202274.9574.9570.0171.6071.60209,200
May 31, 202273.0574.9172.0374.6574.65188,000
May 27, 202272.0173.7371.1773.7173.71114,300
May 26, 202271.2372.5870.1871.4771.47118,600
May 25, 202268.9270.6668.0070.4870.48220,100
May 24, 202270.6571.2166.5869.0469.04258,900
May 23, 202273.3573.5270.8371.2171.21200,300
May 20, 202273.6673.8171.2272.3772.37139,200
May 19, 202273.4374.0772.2172.9372.93157,000
May 18, 202274.2975.7773.4173.7773.77149,100
May 17, 202273.9275.1872.6175.0675.06168,900
May 16, 202273.4273.7971.0472.5272.52143,700
May 13, 202273.2174.5871.7873.9073.90212,100
May 13, 20220.3 Dividend
May 12, 202271.6173.4070.9172.8572.55374,700
May 11, 202271.9473.9971.0572.0171.71218,400
May 10, 202273.4174.1070.7671.9871.68174,700
May 09, 202273.7974.5271.8672.6872.38385,500
May 06, 202274.4475.8773.8074.7274.41188,700
May 05, 202276.5776.9774.0074.8774.56155,800
May 04, 202275.8377.6473.8977.6277.30222,200
May 03, 202276.5478.8174.4575.8175.50192,100
May 02, 202279.4279.5673.7776.1675.85530,700
Apr 29, 202278.6882.1578.0079.7879.45657,300
Apr 28, 202270.6778.5970.6777.9477.62673,200
Apr 27, 202270.4471.4868.9569.5069.21376,700
Apr 26, 202272.3573.0470.6570.7270.43213,700
Apr 25, 202271.7373.5070.8073.2572.95247,500
Apr 22, 202273.5273.5271.8472.0571.75160,900
Apr 21, 202275.6876.0873.5474.0073.70161,300
Apr 20, 202276.7076.7073.9074.8174.50243,900
Apr 19, 202275.5076.9675.0976.0975.78238,400
Apr 18, 202273.5575.7473.3075.0874.77228,000
Apr 14, 202273.2674.6373.1974.1473.83155,500
Apr 13, 202271.8573.2571.6572.9572.65108,400
Apr 12, 202271.5372.9070.8271.7371.43136,200
Apr 11, 202270.9372.3070.9371.4771.18147,000
Apr 08, 202270.5472.0170.1370.9370.64137,200
Apr 07, 202272.2772.7870.4970.8270.53145,900
Apr 06, 202270.0772.7570.0472.1571.85403,000
Apr 05, 202269.9371.4569.9370.6170.32220,000
Apr 04, 202269.4971.0969.1470.4170.12220,200
Apr 01, 202270.8971.5969.9169.9669.67205,800
Mar 31, 202268.8570.7167.6970.3470.05394,400
Mar 30, 202271.2272.2268.4969.0468.76220,800
Mar 29, 202270.7171.9070.7171.6871.38339,400
Mar 28, 202270.2870.3468.9970.2269.93257,900
Mar 25, 202268.2570.4167.7370.1769.88306,500
Mar 24, 202269.3369.6767.7968.0267.74470,900
Mar 23, 202268.8169.5268.1768.9068.62490,700
Mar 22, 202268.0269.7267.8769.3169.02335,400
Mar 21, 202269.7671.2267.3367.7967.51351,400
Mar 18, 202267.4870.1266.9270.0169.72808,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...