FCFS: Historical Prices for First Cash Financial Services,

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	21.99	22.43	21.96	22.18	189,100	22.18
18-Dec-09	21.75	21.95	21.57	21.94	286,500	21.94
17-Dec-09	21.86	21.89	21.40	21.60	353,800	21.60
16-Dec-09	21.61	22.25	21.49	21.92	260,400	21.92
15-Dec-09	21.55	21.72	21.15	21.46	268,900	21.46
14-Dec-09	21.53	21.83	21.20	21.54	181,100	21.54
11-Dec-09	20.88	21.52	20.68	21.50	203,900	21.50
10-Dec-09	20.88	20.97	20.55	20.75	146,600	20.75
9-Dec-09	21.02	21.11	20.75	20.87	131,600	20.87
8-Dec-09	21.35	21.60	20.92	20.93	176,900	20.93
7-Dec-09	21.27	21.53	21.24	21.53	349,400	21.53
4-Dec-09	20.60	21.30	20.60	21.24	533,200	21.24
3-Dec-09	20.52	20.71	20.23	20.28	206,500	20.28
2-Dec-09	19.79	20.59	19.50	20.52	479,900	20.52
1-Dec-09	19.30	19.89	19.13	19.79	350,000	19.79
30-Nov-09	18.80	19.16	18.78	19.10	231,000	19.10
27-Nov-09	18.64	19.16	18.58	19.01	106,800	19.01
25-Nov-09	19.27	19.27	18.91	19.10	105,800	19.10
24-Nov-09	19.06	19.24	18.74	19.17	203,400	19.17
23-Nov-09	18.91	19.34	18.88	19.00	178,300	19.00
20-Nov-09	18.24	18.80	18.19	18.75	188,300	18.75
19-Nov-09	18.21	18.44	18.10	18.38	207,400	18.38
18-Nov-09	18.25	18.42	17.99	18.40	92,200	18.40
17-Nov-09	18.06	18.30	17.97	18.21	219,200	18.21
16-Nov-09	17.61	18.19	17.61	18.08	219,800	18.08
13-Nov-09	17.46	17.62	17.19	17.40	79,800	17.40
12-Nov-09	17.90	17.99	17.43	17.45	115,500	17.45
11-Nov-09	18.45	18.45	17.88	17.98	143,900	17.98
10-Nov-09	18.54	18.63	18.09	18.25	127,000	18.25
9-Nov-09	18.45	18.68	18.28	18.57	185,200	18.57
6-Nov-09	18.13	18.39	17.94	18.26	130,500	18.26
5-Nov-09	17.48	18.38	17.35	18.22	309,400	18.22
4-Nov-09	17.55	17.75	17.24	17.30	244,500	17.30
3-Nov-09	17.18	17.52	17.06	17.52	162,600	17.52
2-Nov-09	17.33	17.46	17.04	17.33	246,900	17.33
30-Oct-09	17.40	17.53	17.18	17.18	198,100	17.18
29-Oct-09	17.91	17.91	17.46	17.55	113,900	17.55
28-Oct-09	18.19	18.32	17.65	17.71	168,700	17.71
27-Oct-09	18.24	18.65	18.19	18.21	197,000	18.21
26-Oct-09	18.29	18.72	18.14	18.20	179,200	18.20
23-Oct-09	18.70	18.70	18.06	18.29	278,300	18.29
22-Oct-09	18.28	18.67	18.23	18.55	243,300	18.55
21-Oct-09	18.32	18.58	18.21	18.31	404,900	18.31
20-Oct-09	17.80	18.74	17.40	18.32	966,700	18.32
19-Oct-09	17.20	17.64	17.11	17.37	440,200	17.37
16-Oct-09	17.15	17.23	17.00	17.10	447,700	17.10
15-Oct-09	17.30	17.42	16.98	17.18	410,900	17.18
14-Oct-09	17.49	17.50	17.09	17.30	212,400	17.30
13-Oct-09	17.44	17.46	17.08	17.29	177,100	17.29
12-Oct-09	17.71	17.81	17.29	17.51	224,500	17.51
9-Oct-09	17.99	18.04	17.58	17.75	457,000	17.75
8-Oct-09	17.97	18.20	17.87	18.05	225,800	18.05
7-Oct-09	17.54	17.99	17.41	17.95	467,300	17.95
6-Oct-09	17.41	17.69	16.91	17.65	317,700	17.65
5-Oct-09	17.12	17.53	17.10	17.40	181,900	17.40
2-Oct-09	17.05	17.40	17.03	17.10	148,500	17.10
1-Oct-09	17.50	17.51	17.08	17.14	322,000	17.14
30-Sep-09	17.18	17.40	16.55	17.13	422,700	17.13
29-Sep-09	17.52	17.65	17.12	17.18	126,400	17.18
28-Sep-09	17.31	17.68	17.15	17.56	155,800	17.56
25-Sep-09	17.20	17.41	17.11	17.35	318,300	17.35
24-Sep-09	17.34	17.54	17.21	17.36	180,900	17.36
23-Sep-09	17.49	17.77	17.27	17.41	215,900	17.41
22-Sep-09	17.68	17.78	17.37	17.58	66,500	17.58
21-Sep-09	17.56	17.68	17.49	17.62	190,300	17.62
18-Sep-09	17.60	17.84	17.00	17.76	208,200	17.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions