Canada markets open in 6 hours 13 minutes

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.59+0.18 (+0.14%)
At close: 04:00PM EDT
130.59 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024131.00131.94130.33130.59130.59231,600
Apr 19, 2024128.70131.33128.70130.41130.41215,900
Apr 18, 2024130.10131.15128.52128.72128.72188,300
Apr 17, 2024130.68133.01129.33129.64129.64150,800
Apr 16, 2024130.57131.14129.40130.32130.32201,500
Apr 15, 2024132.63133.46129.61131.07131.07245,300
Apr 12, 2024130.91132.31130.17132.07132.07210,700
Apr 11, 2024129.50131.46127.70131.38131.38213,900
Apr 10, 2024128.53130.66125.70129.47129.47371,100
Apr 09, 2024126.11126.56125.42125.93125.9379,800
Apr 08, 2024124.90126.37124.51125.73125.73130,000
Apr 05, 2024123.14125.47123.08124.77124.77145,000
Apr 04, 2024125.32126.12122.74123.18123.18128,500
Apr 03, 2024122.93125.63121.75124.87124.8795,300
Apr 02, 2024124.65125.46123.25123.66123.66183,900
Apr 01, 2024128.00128.37124.53125.52125.52183,400
Mar 28, 2024126.55128.02126.03127.54127.54215,900
Mar 27, 2024124.81126.35124.02126.21126.21141,500
Mar 26, 2024122.95124.36121.91123.85123.85201,600
Mar 25, 2024121.89123.95121.60122.81122.81172,500
Mar 22, 2024123.00123.00120.30121.50121.50175,700
Mar 21, 2024120.31123.17120.21122.86122.86203,100
Mar 20, 2024116.90120.35116.90120.11120.11139,900
Mar 19, 2024119.00119.58116.62117.46117.46295,600
Mar 18, 2024118.12119.73117.12118.85118.85213,600
Mar 15, 2024117.48119.63117.48118.68118.68478,500
Mar 14, 2024120.05120.05116.49117.81117.81178,500
Mar 13, 2024119.01120.68117.96120.36120.36200,000
Mar 12, 2024116.37118.87115.12118.73118.73140,000
Mar 11, 2024116.07117.04115.29116.53116.53179,700
Mar 08, 2024115.60115.98115.03115.83115.83137,000
Mar 07, 2024115.46116.41114.28114.77114.77138,800
Mar 06, 2024115.01116.18114.40115.17115.17112,200
Mar 05, 2024114.74116.11114.35114.64114.64113,300
Mar 04, 2024115.36116.10114.45114.83114.83136,600
Mar 01, 2024114.98115.26113.92115.04115.04163,900
Feb 29, 2024116.87117.64114.00114.50114.50264,200
Feb 28, 2024115.69117.57115.42115.89115.89186,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...