FirstCash Holdings, Inc (FCFS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 94.29 | 94.29 | 93.24 | 93.32 | 93.32 | 72,700 |
| Nov 23, 2022 | 95.64 | 96.61 | 93.81 | 94.06 | 94.06 | 194,100 |
| Nov 22, 2022 | 93.94 | 96.20 | 93.76 | 96.00 | 96.00 | 229,000 |
| Nov 21, 2022 | 89.98 | 94.15 | 89.87 | 93.99 | 93.99 | 284,200 |
| Nov 18, 2022 | 91.40 | 91.79 | 89.33 | 90.00 | 90.00 | 334,500 |
| Nov 17, 2022 | 89.31 | 90.07 | 88.04 | 89.63 | 89.63 | 193,100 |
| Nov 16, 2022 | 92.01 | 92.27 | 89.32 | 90.16 | 90.16 | 193,400 |
| Nov 15, 2022 | 91.88 | 92.75 | 91.14 | 91.85 | 91.85 | 330,500 |
| Nov 14, 2022 | 93.20 | 94.32 | 90.66 | 90.88 | 90.88 | 387,700 |
| Nov 11, 2022 | 95.12 | 95.15 | 93.14 | 93.61 | 93.61 | 447,100 |
| Nov 10, 2022 | 96.60 | 97.27 | 92.00 | 94.33 | 94.33 | 415,200 |
| Nov 09, 2022 | 94.68 | 95.65 | 92.84 | 93.12 | 93.12 | 224,400 |
| Nov 08, 2022 | 95.28 | 96.46 | 94.26 | 95.35 | 95.35 | 163,400 |
| Nov 07, 2022 | 95.90 | 96.81 | 94.06 | 94.38 | 94.38 | 139,200 |
| Nov 04, 2022 | 95.56 | 96.92 | 94.45 | 95.43 | 95.43 | 175,300 |
| Nov 03, 2022 | 94.21 | 95.36 | 92.49 | 94.50 | 94.50 | 273,300 |
| Nov 02, 2022 | 96.75 | 98.26 | 94.95 | 94.95 | 94.95 | 310,700 |
| Nov 01, 2022 | 99.43 | 100.00 | 96.38 | 96.90 | 96.90 | 283,700 |
| Oct 31, 2022 | 95.56 | 98.91 | 95.28 | 98.45 | 98.45 | 486,100 |
| Oct 28, 2022 | 95.28 | 95.98 | 93.83 | 95.15 | 95.15 | 303,100 |
| Oct 27, 2022 | 89.31 | 96.08 | 89.31 | 94.21 | 94.21 | 645,900 |
| Oct 26, 2022 | 86.91 | 88.69 | 86.54 | 86.56 | 86.56 | 183,200 |
| Oct 25, 2022 | 84.20 | 87.03 | 84.20 | 86.66 | 86.66 | 213,100 |
| Oct 24, 2022 | 83.91 | 84.78 | 82.85 | 84.20 | 84.20 | 202,500 |
| Oct 21, 2022 | 81.80 | 84.34 | 81.20 | 83.63 | 83.63 | 154,500 |
| Oct 20, 2022 | 82.03 | 82.92 | 81.01 | 81.36 | 81.36 | 164,600 |
| Oct 19, 2022 | 82.08 | 82.54 | 80.59 | 81.97 | 81.97 | 198,300 |
| Oct 18, 2022 | 83.31 | 84.55 | 81.78 | 82.77 | 82.77 | 182,000 |
| Oct 17, 2022 | 79.94 | 81.58 | 79.80 | 81.52 | 81.52 | 240,000 |
| Oct 14, 2022 | 79.75 | 80.32 | 77.60 | 78.26 | 78.26 | 205,200 |
| Oct 13, 2022 | 77.03 | 80.09 | 75.48 | 79.15 | 79.15 | 659,400 |
| Oct 12, 2022 | 78.57 | 79.45 | 77.92 | 78.39 | 78.39 | 222,100 |
| Oct 11, 2022 | 77.28 | 78.79 | 76.10 | 78.27 | 78.27 | 198,100 |
| Oct 10, 2022 | 78.03 | 78.94 | 76.82 | 77.50 | 77.50 | 125,900 |
| Oct 07, 2022 | 78.24 | 78.46 | 77.31 | 77.79 | 77.79 | 184,700 |
| Oct 06, 2022 | 78.65 | 80.18 | 78.56 | 78.76 | 78.76 | 143,400 |
| Oct 05, 2022 | 78.11 | 78.81 | 76.71 | 78.81 | 78.81 | 157,800 |
| Oct 04, 2022 | 75.89 | 79.00 | 75.89 | 78.94 | 78.94 | 239,600 |
| Oct 03, 2022 | 74.36 | 75.82 | 73.58 | 74.72 | 74.72 | 336,000 |
| Sept 30, 2022 | 75.08 | 75.27 | 72.45 | 73.35 | 73.35 | 442,900 |
| Sept 29, 2022 | 74.99 | 75.55 | 73.56 | 75.46 | 75.46 | 192,300 |
| Sept 28, 2022 | 74.35 | 76.47 | 73.86 | 75.74 | 75.74 | 214,500 |
| Sept 27, 2022 | 76.28 | 77.25 | 73.19 | 74.46 | 74.46 | 223,500 |
| Sept 26, 2022 | 77.50 | 78.97 | 76.08 | 76.15 | 76.15 | 135,800 |
| Sept 23, 2022 | 78.90 | 78.90 | 76.84 | 77.82 | 77.82 | 166,600 |
| Sept 22, 2022 | 80.06 | 80.24 | 78.43 | 79.09 | 79.09 | 139,500 |
| Sept 21, 2022 | 82.23 | 82.31 | 80.20 | 80.25 | 80.25 | 152,800 |
| Sept 20, 2022 | 81.01 | 81.67 | 80.06 | 81.43 | 81.43 | 327,500 |
| Sept 19, 2022 | 77.89 | 81.40 | 77.77 | 81.37 | 81.37 | 292,600 |
| Sept 16, 2022 | 78.32 | 78.59 | 77.29 | 78.23 | 78.23 | 760,200 |
| Sept 15, 2022 | 78.35 | 79.73 | 77.79 | 78.50 | 78.50 | 376,400 |
| Sept 14, 2022 | 78.51 | 78.99 | 77.78 | 78.60 | 78.60 | 401,700 |
| Sept 13, 2022 | 78.81 | 79.51 | 77.85 | 78.34 | 78.34 | 358,300 |
| Sept 12, 2022 | 79.85 | 81.65 | 79.82 | 80.50 | 80.50 | 213,000 |
| Sept 09, 2022 | 79.51 | 80.67 | 78.92 | 79.99 | 79.99 | 189,200 |
| Sept 08, 2022 | 78.35 | 78.91 | 76.68 | 78.80 | 78.80 | 215,000 |
| Sept 07, 2022 | 76.29 | 79.47 | 76.26 | 79.12 | 79.12 | 255,300 |
| Sept 06, 2022 | 74.86 | 76.68 | 74.11 | 76.18 | 76.18 | 240,500 |
| Sept 02, 2022 | 77.00 | 77.11 | 74.71 | 74.86 | 74.86 | 209,700 |
| Sept 01, 2022 | 77.65 | 78.25 | 76.09 | 76.75 | 76.75 | 168,200 |
| Aug 31, 2022 | 78.17 | 78.76 | 77.42 | 77.96 | 77.96 | 258,900 |
| Aug 30, 2022 | 77.38 | 77.90 | 76.68 | 77.45 | 77.45 | 142,600 |
| Aug 29, 2022 | 76.95 | 78.26 | 76.26 | 77.21 | 77.21 | 157,000 |
| Aug 26, 2022 | 80.23 | 80.95 | 77.47 | 77.82 | 77.82 | 185,100 |
| Aug 25, 2022 | 78.56 | 80.83 | 77.61 | 80.33 | 80.33 | 141,900 |
| Aug 24, 2022 | 76.77 | 78.97 | 76.77 | 78.54 | 78.54 | 116,800 |
| Aug 23, 2022 | 77.15 | 77.86 | 76.86 | 77.03 | 77.03 | 148,700 |
| Aug 22, 2022 | 77.69 | 78.39 | 76.59 | 76.96 | 76.96 | 113,800 |
| Aug 19, 2022 | 79.86 | 80.58 | 78.23 | 78.34 | 78.34 | 135,600 |
| Aug 18, 2022 | 80.46 | 82.39 | 80.01 | 80.57 | 80.57 | 143,900 |
| Aug 17, 2022 | 80.85 | 80.95 | 80.04 | 80.53 | 80.53 | 107,000 |
| Aug 16, 2022 | 80.31 | 82.50 | 80.19 | 81.75 | 81.75 | 157,300 |
| Aug 15, 2022 | 78.96 | 80.68 | 78.26 | 80.58 | 80.58 | 171,000 |
| Aug 12, 2022 | 78.19 | 79.95 | 70.14 | 79.66 | 79.66 | 171,900 |
| Aug 11, 2022 | 78.16 | 79.58 | 77.43 | 77.81 | 77.81 | 139,800 |
| Aug 10, 2022 | 75.60 | 78.51 | 75.25 | 77.97 | 77.97 | 158,400 |
| Aug 09, 2022 | 75.76 | 77.99 | 74.68 | 75.04 | 75.04 | 138,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
