FCFS - FirstCash, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201766.3566.3065.8866.1566.1510,365
Nov 22, 201766.2066.4065.8566.3066.30213,600
Nov 21, 201765.7566.2065.5566.1066.10373,500
Nov 20, 201765.6066.2065.3165.5065.50331,400
Nov 17, 201764.3565.5064.0565.3565.35253,400
Nov 16, 201763.9565.1563.9564.6064.60313,200
Nov 15, 201763.1564.4363.0063.7063.70246,800
Nov 14, 201762.7563.9562.6563.4563.45142,200
Nov 13, 201763.4063.4062.7563.1063.10142,500
Nov 10, 201763.6564.3063.4063.4063.4091,400
Nov 10, 20170.2 Dividend
Nov 09, 201764.0564.3063.1864.0063.80128,300
Nov 08, 201763.8565.1063.4564.5064.30385,000
Nov 07, 201765.0065.6063.5564.2564.05168,000
Nov 06, 201764.2565.6064.2565.1564.95145,200
Nov 03, 201764.1564.7564.0064.5064.30103,300
Nov 02, 201763.6564.4063.5564.2064.00141,300
Nov 01, 201764.3064.4562.9063.7563.55204,900
Oct 31, 201763.2563.9563.1563.8563.65295,600
Oct 30, 201763.9064.4563.2063.3063.10163,600
Oct 27, 201763.1064.8562.9064.4564.25270,400
Oct 26, 201762.7564.3062.0062.8562.65244,600
Oct 25, 201759.9060.4059.5060.4060.21122,100
Oct 24, 201759.6060.0059.4059.8559.66138,000
Oct 23, 201760.5060.8559.3559.6059.41160,300
Oct 20, 201760.1561.0560.1560.6060.41253,300
Oct 19, 201760.2560.2559.5059.6059.41286,400
Oct 18, 201760.6561.0559.9560.4560.26208,500
Oct 17, 201760.3560.7060.1560.5560.36215,600
Oct 16, 201760.9061.2559.4560.3560.16269,100
Oct 13, 201761.0561.0560.5360.8560.66219,800
Oct 12, 201761.2561.4560.9060.9560.76138,200
Oct 11, 201761.7561.8060.9861.3061.11204,100
Oct 10, 201761.9562.4061.4061.5061.31165,100
Oct 09, 201761.7061.8861.0561.5561.36281,900
Oct 06, 201761.9061.9561.4061.7061.51155,000
Oct 05, 201762.9563.1561.8061.9561.76207,400
Oct 04, 201763.4063.4062.4562.8562.65166,900
Oct 03, 201763.2563.3562.8063.0062.80238,900
Oct 02, 201763.2063.3062.2563.2563.05224,600
Sep 29, 201763.3563.6062.9063.1562.95213,200
Sep 28, 201762.7063.5562.5063.4563.25206,600
Sep 27, 201762.7562.9562.2562.7062.50296,000
Sep 26, 201762.2062.7061.8062.3562.16176,600
Sep 25, 201761.4062.3061.4062.1561.96214,100
Sep 22, 201760.9061.6560.8061.5061.31247,900
Sep 21, 201760.6061.0060.5061.0060.81163,500
Sep 20, 201760.4561.0560.3560.7560.56224,800
Sep 19, 201759.9560.8059.8060.6560.46172,800
Sep 18, 201759.9060.3559.7560.0059.81131,800
Sep 15, 201758.0560.2057.8059.8059.61542,500
Sep 14, 201758.1558.6557.7557.9557.77197,100
Sep 13, 201758.2058.4057.9058.3058.12168,200
Sep 12, 201758.8058.8058.2558.3058.12133,600
Sep 11, 201758.8058.9558.3558.7558.57191,900
Sep 08, 201758.2558.5058.1558.4058.22118,400
Sep 07, 201758.2558.4557.9558.2558.07132,900
Sep 06, 201758.6558.8058.1558.4058.22113,700
Sep 05, 201758.9059.2558.3558.4558.27125,100
Sep 01, 201758.7559.1558.5359.1058.92130,200
Aug 31, 201758.3558.7558.2558.7058.52137,000
Aug 30, 201758.4558.6057.9558.0057.82286,000
Aug 29, 201758.5558.7558.2558.5058.32207,200
Aug 28, 201759.1559.2558.7058.9058.72283,000
Aug 25, 201759.5559.7558.8558.9058.72192,600
Aug 24, 201759.2559.9558.7559.5059.31153,400
Aug 23, 201758.9559.4558.8559.0058.82179,800
Aug 22, 201759.3559.3558.9359.2559.06185,600
Aug 21, 201759.9559.9559.1559.2059.01280,600
Aug 18, 201759.8060.3559.7560.0059.81441,800
Aug 17, 201760.2060.4560.0060.2060.01309,100
Aug 16, 201760.1560.6560.1060.3560.16238,100
Aug 15, 201759.3060.1559.1560.0559.86219,100
Aug 14, 201758.4559.6058.3059.3059.11140,000
Aug 11, 201758.1558.6057.5558.1557.97193,200
Aug 11, 20170.19 Dividend
Aug 10, 201758.8059.2558.5058.6058.23155,600
Aug 09, 201758.7059.0058.3358.9058.53231,800
Aug 08, 201758.4059.4557.9558.9558.58135,100
Aug 07, 201757.9558.6557.7058.4058.03100,600
Aug 04, 201758.0058.2557.6557.8557.48103,600
Aug 03, 201757.9558.0557.7557.9057.53130,900
Aug 02, 201758.2058.7557.7057.9557.58155,700
Aug 01, 201758.2558.5058.0058.2557.88195,300
Jul 31, 201758.6058.6058.0058.1557.78200,200
Jul 28, 201758.9559.0058.3558.4558.08173,500
Jul 27, 201758.2060.7557.6558.9558.58363,800
Jul 26, 201758.0558.5557.8857.9557.58190,800
Jul 25, 201758.2558.3058.0058.1057.73137,000
Jul 24, 201758.2058.3057.6058.0057.63231,800
Jul 21, 201758.3058.5057.7557.9557.58174,400
Jul 20, 201757.9558.1057.7057.9557.58160,400
Jul 19, 201758.3058.3057.7857.9557.58222,400
Jul 18, 201757.9058.3557.6557.9557.58129,700
Jul 17, 201757.5058.3056.4058.0557.68249,700
Jul 14, 201758.4059.0558.1558.5558.18191,700
Jul 13, 201758.6558.9557.5058.4558.08614,700
Jul 12, 201758.9559.1058.2358.5558.18173,700
Jul 11, 201758.1058.8057.5558.5058.13259,200
Jul 10, 201757.8558.4557.6557.9557.58138,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...