Canada markets closed

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.87-0.39 (-0.35%)
At close: 04:00PM EDT
111.87 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024112.80114.73110.65111.87111.87505,900
Jul 25, 2024114.37116.46110.42112.26112.26561,100
Jul 24, 2024108.30110.61107.82110.06110.06417,900
Jul 23, 2024109.04110.38108.85108.99108.99269,200
Jul 22, 2024108.30109.68107.35109.34109.34243,100
Jul 19, 2024108.49108.81107.37108.00108.00247,200
Jul 18, 2024109.18111.23107.46108.28108.28248,500
Jul 17, 2024111.26112.34109.44109.57109.57382,800
Jul 16, 2024109.82112.19109.82111.71111.71402,400
Jul 15, 2024105.14109.48104.55109.11109.11433,300
Jul 12, 2024104.91105.92104.43104.51104.51249,100
Jul 11, 2024104.73105.17102.93103.63103.63623,700
Jul 10, 2024102.10103.15101.99102.80102.80191,100
Jul 09, 2024103.00104.14101.87102.10102.10271,400
Jul 08, 2024102.60103.57101.82102.33102.33291,400
Jul 05, 2024102.86103.17101.67102.00102.00235,100
Jul 03, 2024104.69104.69103.02103.53103.53109,700
Jul 02, 2024104.54105.63103.85104.64104.64305,600
Jul 01, 2024105.40106.37103.00104.02104.02411,300
Jun 28, 2024106.42107.24103.80104.88104.88954,700
Jun 27, 2024107.23108.05105.71105.80105.80335,700
Jun 26, 2024104.81107.40104.81106.95106.95467,900
Jun 25, 2024106.04106.37105.16105.57105.57235,800
Jun 24, 2024106.88107.49105.65106.04106.04312,200
Jun 21, 2024107.10108.66105.89106.30106.30571,400
Jun 20, 2024109.00109.12106.75107.10107.10217,100
Jun 18, 2024109.38110.13108.51109.27109.27282,300
Jun 17, 2024107.76110.81107.76109.31109.31274,400
Jun 14, 2024108.77109.19107.34108.16108.16270,000
Jun 13, 2024114.24114.24109.75110.47110.47237,700
Jun 12, 2024112.90115.39112.85114.24114.24186,000
Jun 11, 2024110.95111.13109.71110.95110.95161,500
Jun 10, 2024111.56111.65110.12111.06111.06180,300
Jun 07, 2024113.45114.10112.27112.47112.47231,700
Jun 06, 2024115.28115.90112.89114.84114.84277,000
Jun 05, 2024114.97116.52114.57116.03116.03119,200
Jun 04, 2024117.32117.32113.84114.57114.57156,400
Jun 03, 2024119.04119.04116.67117.55117.55117,200
May 31, 2024117.54118.64116.71117.92117.92178,700
May 30, 2024116.88118.74116.70117.21117.21134,800
May 29, 2024117.32117.83115.95116.00116.00151,700
May 28, 2024118.33119.76117.38118.33118.33160,000
May 24, 2024117.08118.82116.99118.68118.68153,900
May 23, 2024116.70117.47115.96116.24116.24137,700
May 22, 2024119.25119.38116.21116.76116.76170,600
May 21, 2024120.75120.75118.95119.35119.35285,600
May 20, 2024117.41121.17117.33120.73120.73300,700
May 17, 2024117.81118.16116.09117.53117.53367,100
May 16, 2024116.21117.70114.77117.24117.24221,300
May 15, 2024117.09117.15115.44115.87115.87134,100
May 14, 2024118.71119.44116.53116.64116.64159,900
May 14, 20240.35 Dividend
May 13, 2024120.14120.37117.90118.04117.69150,900
May 10, 2024120.70120.93119.17119.21118.86116,100
May 09, 2024118.28120.51118.28120.51120.15156,600
May 08, 2024118.11119.28118.07118.50118.15173,300
May 07, 2024117.35119.46116.61119.02118.67280,900
May 06, 2024117.48117.65115.84116.61116.26293,800
May 03, 2024115.38116.52114.59116.35116.01166,600
May 02, 2024115.02115.99113.45114.86114.52168,000
May 01, 2024113.18115.49111.92114.73114.39318,300
Apr 30, 2024114.99115.39112.08112.98112.65347,200
Apr 29, 2024117.68117.68114.01115.35115.01394,600
Apr 26, 2024114.48117.24112.10115.71115.37626,200
Apr 25, 2024128.70128.70114.10114.61114.271,088,700
Apr 24, 2024132.51133.64131.52132.03131.64354,100
Apr 23, 2024130.85133.21130.85132.50132.11340,400
Apr 22, 2024131.00131.94130.33130.59130.20231,600
Apr 19, 2024128.70131.33128.70130.41130.02215,900
Apr 18, 2024130.10131.15128.52128.72128.34188,300
Apr 17, 2024130.68133.01129.33129.64129.26150,800
Apr 16, 2024130.57131.14129.40130.32129.93201,500
Apr 15, 2024132.63133.46129.61131.07130.68245,300
Apr 12, 2024130.91132.31130.17132.07131.68210,700
Apr 11, 2024129.50131.46127.70131.38130.99213,900
Apr 10, 2024128.53130.66125.70129.47129.09371,100
Apr 09, 2024126.11126.56125.42125.93125.5679,800
Apr 08, 2024124.90126.37124.51125.73125.36130,000
Apr 05, 2024123.14125.47123.08124.77124.40145,000
Apr 04, 2024125.32126.12122.74123.18122.81128,500
Apr 03, 2024122.93125.63121.75124.87124.5095,300
Apr 02, 2024124.65125.46123.25123.66123.29183,900
Apr 01, 2024128.00128.37124.53125.52125.15183,400
Mar 28, 2024126.55128.02126.03127.54127.16215,900
Mar 27, 2024124.81126.35124.02126.21125.84141,500
Mar 26, 2024122.95124.36121.91123.85123.48201,600
Mar 25, 2024121.89123.95121.60122.81122.45172,500
Mar 22, 2024123.00123.00120.30121.50121.14175,700
Mar 21, 2024120.31123.17120.21122.86122.50203,100
Mar 20, 2024116.90120.35116.90120.11119.75139,900
Mar 19, 2024119.00119.58116.62117.46117.11295,600
Mar 18, 2024118.12119.73117.12118.85118.50213,600
Mar 15, 2024117.48119.63117.48118.68118.33478,500
Mar 14, 2024120.05120.05116.49117.81117.46178,500
Mar 13, 2024119.01120.68117.96120.36120.00200,000
Mar 12, 2024116.37118.87115.12118.73118.38140,000
Mar 11, 2024116.07117.04115.29116.53116.18179,700
Mar 08, 2024115.60115.98115.03115.83115.49137,000
Mar 07, 2024115.46116.41114.28114.77114.43138,800
Mar 06, 2024115.01116.18114.40115.17114.83112,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...