Canada Markets closed

FirstCash Holdings, Inc (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.32-0.74 (-0.79%)
At close: 01:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 16, 202278.3278.5977.2978.2378.23760,200
Sept 15, 202278.3579.7377.7978.5078.50376,400
Sept 14, 202278.5178.9977.7878.6078.60401,700
Sept 13, 202278.8179.5177.8578.3478.34358,300
Sept 12, 202279.8581.6579.8280.5080.50213,000
Sept 09, 202279.5180.6778.9279.9979.99189,200
Sept 08, 202278.3578.9176.6878.8078.80215,000
Sept 07, 202276.2979.4776.2679.1279.12255,300
Sept 06, 202274.8676.6874.1176.1876.18240,500
Sept 02, 202277.0077.1174.7174.8674.86209,700
Sept 01, 202277.6578.2576.0976.7576.75168,200
Aug 31, 202278.1778.7677.4277.9677.96258,900
Aug 30, 202277.3877.9076.6877.4577.45142,600
Aug 29, 202276.9578.2676.2677.2177.21157,000
Aug 26, 202280.2380.9577.4777.8277.82185,100
Aug 25, 202278.5680.8377.6180.3380.33141,900
Aug 24, 202276.7778.9776.7778.5478.54116,800
Aug 23, 202277.1577.8676.8677.0377.03148,700
Aug 22, 202277.6978.3976.5976.9676.96113,800
Aug 19, 202279.8680.5878.2378.3478.34135,600
Aug 18, 202280.4682.3980.0180.5780.57143,900
Aug 17, 202280.8580.9580.0480.5380.53107,000
Aug 16, 202280.3182.5080.1981.7581.75157,300
Aug 15, 202278.9680.6878.2680.5880.58171,000
Aug 12, 202278.1979.9570.1479.6679.66171,900
Aug 11, 202278.1679.5877.4377.8177.81139,800
Aug 10, 202275.6078.5175.2577.9777.97158,400
Aug 09, 202275.7677.9974.6875.0475.04138,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...