FirstCash Holdings, Inc (FCFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.71

+2.24

(+3.13%)

At close: 04:00PM EDT

73.71

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	72.01	73.73	71.17	73.71	73.71	114,300
May 26, 2022	71.23	72.58	70.18	71.47	71.47	118,600
May 25, 2022	68.92	70.66	68.00	70.48	70.48	220,100
May 24, 2022	70.65	71.21	66.58	69.04	69.04	258,900
May 23, 2022	73.35	73.52	70.83	71.21	71.21	200,300
May 20, 2022	73.66	73.81	71.22	72.37	72.37	139,200
May 19, 2022	73.43	74.07	72.21	72.93	72.93	157,000
May 18, 2022	74.29	75.77	73.41	73.77	73.77	149,100
May 17, 2022	73.92	75.18	72.61	75.06	75.06	168,900
May 16, 2022	73.42	73.79	71.04	72.52	72.52	143,700
May 13, 2022	73.21	74.58	71.78	73.90	73.90	212,100
May 12, 2022	71.61	73.40	70.91	72.85	72.85	374,700
May 11, 2022	71.94	73.99	71.05	72.01	72.01	218,400
May 10, 2022	73.41	74.10	70.76	71.98	71.98	174,700
May 09, 2022	73.79	74.52	71.86	72.68	72.68	385,500
May 06, 2022	74.44	75.87	73.80	74.72	74.72	188,700
May 05, 2022	76.57	76.97	74.00	74.87	74.87	155,800
May 04, 2022	75.83	77.64	73.89	77.62	77.62	222,200
May 03, 2022	76.54	78.81	74.45	75.81	75.81	192,100
May 02, 2022	79.42	79.56	73.77	76.16	76.16	530,700
Apr 29, 2022	78.68	82.15	78.00	79.78	79.78	657,300
Apr 28, 2022	70.67	78.59	70.67	77.94	77.94	673,200
Apr 27, 2022	70.44	71.48	68.95	69.50	69.50	376,700
Apr 26, 2022	72.35	73.04	70.65	70.72	70.72	213,700
Apr 25, 2022	71.73	73.50	70.80	73.25	73.25	247,500
Apr 22, 2022	73.52	73.52	71.84	72.05	72.05	160,900
Apr 21, 2022	75.68	76.08	73.54	74.00	74.00	161,300
Apr 20, 2022	76.70	76.70	73.90	74.81	74.81	243,900
Apr 19, 2022	75.50	76.96	75.09	76.09	76.09	238,400
Apr 18, 2022	73.55	75.74	73.30	75.08	75.08	228,000
Apr 14, 2022	73.26	74.63	73.19	74.14	74.14	155,500
Apr 13, 2022	71.85	73.25	71.65	72.95	72.95	108,400
Apr 12, 2022	71.53	72.90	70.82	71.73	71.73	136,200
Apr 11, 2022	70.93	72.30	70.93	71.47	71.47	147,000
Apr 08, 2022	70.54	72.01	70.13	70.93	70.93	137,200
Apr 07, 2022	72.27	72.78	70.49	70.82	70.82	145,900
Apr 06, 2022	70.07	72.75	70.04	72.15	72.15	403,000
Apr 05, 2022	69.93	71.45	69.93	70.61	70.61	220,000
Apr 04, 2022	69.49	71.09	69.14	70.41	70.41	220,200
Apr 01, 2022	70.89	71.59	69.91	69.96	69.96	205,800
Mar 31, 2022	68.85	70.71	67.69	70.34	70.34	394,400
Mar 30, 2022	71.22	72.22	68.49	69.04	69.04	220,800
Mar 29, 2022	70.71	71.90	70.71	71.68	71.68	339,400
Mar 28, 2022	70.28	70.34	68.99	70.22	70.22	257,900
Mar 25, 2022	68.25	70.41	67.73	70.17	70.17	306,500
Mar 24, 2022	69.33	69.67	67.79	68.02	68.02	470,900
Mar 23, 2022	68.81	69.52	68.17	68.90	68.90	490,700
Mar 22, 2022	68.02	69.72	67.87	69.31	69.31	335,400
Mar 21, 2022	69.76	71.22	67.33	67.79	67.79	351,400
Mar 18, 2022	67.48	70.12	66.92	70.01	70.01	808,100
Mar 17, 2022	68.24	68.31	66.24	67.58	67.58	335,300
Mar 16, 2022	67.04	68.93	66.71	68.18	68.18	406,900
Mar 15, 2022	67.02	67.81	65.91	66.43	66.43	292,700
Mar 14, 2022	64.35	67.28	63.93	66.68	66.68	343,900
Mar 11, 2022	64.50	65.29	63.63	64.31	64.31	257,100
Mar 10, 2022	63.60	65.14	62.47	64.12	64.12	349,100
Mar 09, 2022	61.40	65.39	60.25	64.85	64.85	418,800
Mar 08, 2022	61.96	62.54	60.01	60.02	60.02	675,400
Mar 07, 2022	67.52	67.68	58.30	61.72	61.72	920,500
Mar 04, 2022	68.54	69.57	66.76	67.29	67.29	283,700
Mar 03, 2022	70.49	71.01	68.25	69.36	69.36	363,200
Mar 02, 2022	67.37	70.61	67.10	70.10	70.10	372,300
Mar 01, 2022	72.20	72.58	66.45	66.99	66.99	356,800
Feb 28, 2022	70.62	72.98	70.62	72.04	72.04	332,100
Feb 25, 2022	72.82	74.12	72.23	72.46	72.46	392,200
Feb 24, 2022	71.54	73.40	70.55	72.70	72.70	655,000
Feb 23, 2022	76.08	76.64	73.65	73.73	73.73	257,100
Feb 22, 2022	75.96	76.84	70.74	75.80	75.80	201,700
Feb 18, 2022	75.38	77.33	75.38	76.42	76.42	215,900
Feb 17, 2022	75.72	77.24	74.92	75.57	75.57	341,200
Feb 16, 2022	76.14	76.93	75.53	76.66	76.66	197,400
Feb 15, 2022	75.58	77.08	75.02	76.29	76.29	373,500
Feb 14, 2022	73.13	75.32	72.75	75.15	75.15	225,400
Feb 11, 2022	73.47	73.92	71.26	73.13	73.13	233,900
Feb 10, 2022	74.85	77.23	73.35	73.59	73.59	476,400
Feb 09, 2022	73.62	75.44	73.38	75.40	75.40	331,400
Feb 08, 2022	70.53	73.82	68.48	73.62	73.62	460,800
Feb 07, 2022	71.17	71.17	69.06	70.06	70.06	189,800
Feb 04, 2022	69.15	70.99	68.33	69.78	69.78	151,500
Feb 03, 2022	69.66	70.69	68.75	69.36	69.36	170,200
Feb 02, 2022	70.88	71.36	69.32	69.78	69.78	177,800
Feb 01, 2022	70.43	72.23	68.36	71.05	71.05	303,700
Jan 31, 2022	67.73	69.91	65.48	69.70	69.70	267,900
Jan 28, 2022	67.06	68.46	65.35	68.44	68.44	211,800
Jan 27, 2022	70.65	70.67	65.73	67.06	67.06	292,300
Jan 26, 2022	69.16	71.71	68.78	70.48	70.48	421,600
Jan 25, 2022	71.00	71.00	68.03	68.31	68.31	231,200
Jan 24, 2022	68.93	71.39	68.46	70.92	70.92	255,500
Jan 21, 2022	71.00	72.32	69.42	69.48	69.48	286,600
Jan 20, 2022	73.24	73.62	71.41	71.41	71.41	202,300
Jan 19, 2022	73.09	73.69	72.65	73.24	73.24	164,600
Jan 18, 2022	73.30	73.95	72.85	73.07	73.07	166,500
Jan 14, 2022	73.13	74.03	72.34	73.85	73.85	152,000
Jan 13, 2022	72.88	74.15	72.26	73.65	73.65	133,900
Jan 12, 2022	73.15	73.57	72.58	72.75	72.75	195,200
Jan 11, 2022	74.15	74.30	72.31	73.12	73.12	187,500
Jan 10, 2022	73.37	74.52	72.32	74.34	74.34	310,100
Jan 07, 2022	73.29	74.32	72.89	73.81	73.81	337,400
Jan 06, 2022	73.45	74.28	72.68	73.44	73.44	255,400
Jan 05, 2022	73.77	74.32	72.78	73.13	73.13	276,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

FirstCash Holdings, Inc (FCFS)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)