FF60.SG - FirstCash Holdings Inc
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| Jun 06, 2023 | 89.80 | 92.08 | 89.80 | 92.08 | 92.08 | - |
| Jun 05, 2023 | 92.86 | 92.86 | 91.20 | 91.20 | 91.20 | - |
| Jun 02, 2023 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 90.92 | 91.82 | 90.30 | 91.82 | 91.82 | - |
| May 30, 2023 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | - |
| May 29, 2023 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
| May 26, 2023 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | - |
| May 25, 2023 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| May 24, 2023 | 91.06 | 91.06 | 90.32 | 90.32 | 90.32 | 23 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| May 19, 2023 | 95.76 | 95.76 | 93.38 | 93.82 | 93.82 | - |
| May 18, 2023 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| May 17, 2023 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| May 16, 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | - |
| May 15, 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| May 12, 2023 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| May 12, 2023 | 0.33 Dividend | |||||
| May 11, 2023 | 93.64 | 93.64 | 93.64 | 93.64 | 93.31 | - |
| May 10, 2023 | 93.96 | 93.96 | 93.96 | 93.96 | 93.63 | - |
| May 09, 2023 | 93.42 | 94.10 | 93.42 | 94.10 | 93.77 | - |
| May 08, 2023 | 93.98 | 93.98 | 93.80 | 93.80 | 93.47 | - |
| May 05, 2023 | 91.66 | 91.66 | 91.66 | 91.66 | 91.34 | - |
| May 04, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.08 | - |
| May 03, 2023 | 91.82 | 91.82 | 91.22 | 91.22 | 90.90 | - |
| May 02, 2023 | 90.76 | 92.38 | 90.76 | 92.00 | 91.68 | - |
| Apr 28, 2023 | 92.30 | 92.56 | 92.30 | 92.56 | 92.23 | 25 |
| Apr 27, 2023 | 85.52 | 85.52 | 85.52 | 85.52 | 85.22 | - |
| Apr 26, 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.29 | - |
| Apr 25, 2023 | 86.38 | 86.84 | 86.38 | 86.84 | 86.53 | - |
| Apr 24, 2023 | 87.04 | 87.04 | 86.74 | 86.74 | 86.43 | 4 |
| Apr 21, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.29 | - |
| Apr 20, 2023 | 88.08 | 88.28 | 87.90 | 87.90 | 87.59 | - |
| Apr 19, 2023 | 86.88 | 86.88 | 86.88 | 86.88 | 86.57 | - |
| Apr 18, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.29 | - |
| Apr 17, 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.49 | - |
| Apr 14, 2023 | 86.26 | 86.26 | 86.26 | 86.26 | 85.96 | - |
| Apr 13, 2023 | 86.62 | 86.62 | 86.62 | 86.62 | 86.31 | - |
| Apr 12, 2023 | 87.30 | 87.30 | 87.30 | 87.30 | 86.99 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 84.56 | 84.56 | 84.56 | 84.56 | 84.26 | - |
| Apr 05, 2023 | 84.72 | 84.72 | 84.72 | 84.72 | 84.42 | - |
| Apr 04, 2023 | 87.08 | 88.64 | 87.08 | 88.64 | 88.33 | 25 |
| Apr 03, 2023 | 87.46 | 87.46 | 87.46 | 87.46 | 87.15 | - |
| Mar 31, 2023 | 85.50 | 87.50 | 85.50 | 87.50 | 87.19 | - |
| Mar 30, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.20 | - |
| Mar 29, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.20 | - |
| Mar 28, 2023 | 85.50 | 86.50 | 85.50 | 86.00 | 85.70 | - |
| Mar 27, 2023 | 87.50 | 87.50 | 85.50 | 85.50 | 85.20 | - |
| Mar 24, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.20 | - |
| Mar 23, 2023 | 83.00 | 85.00 | 83.00 | 85.00 | 84.70 | - |
| Mar 22, 2023 | 87.50 | 87.50 | 86.50 | 86.50 | 86.20 | - |
| Mar 21, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | - |
| Mar 20, 2023 | 82.50 | 85.00 | 82.50 | 85.00 | 84.70 | 50 |
| Mar 17, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.20 | - |
| Mar 16, 2023 | 86.00 | 87.00 | 86.00 | 87.00 | 86.69 | 23 |
| Mar 15, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | - |
| Mar 14, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.21 | - |
| Mar 13, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Mar 10, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Mar 09, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Mar 08, 2023 | 83.00 | 83.00 | 82.00 | 82.00 | 81.71 | - |
| Mar 07, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Mar 06, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.70 | - |
| Mar 03, 2023 | 83.00 | 84.00 | 83.00 | 84.00 | 83.70 | - |
| Mar 02, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Mar 01, 2023 | 82.50 | 82.50 | 82.00 | 82.50 | 82.21 | - |
| Feb 28, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Feb 27, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Feb 24, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Feb 23, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Feb 22, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Feb 21, 2023 | 84.00 | 84.00 | 82.50 | 82.50 | 82.21 | - |
| Feb 20, 2023 | 84.50 | 84.50 | 84.00 | 84.00 | 83.70 | - |
| Feb 17, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.70 | - |
| Feb 16, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.70 | 15 |
| Feb 15, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Feb 14, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Feb 13, 2023 | 82.50 | 83.00 | 82.50 | 83.00 | 82.71 | - |
| Feb 13, 2023 | 0.33 Dividend | |||||
| Feb 10, 2023 | 83.50 | 83.50 | 83.00 | 83.00 | 82.38 | - |
| Feb 09, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 85.85 | - |
| Feb 08, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.38 | - |
| Feb 07, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 80.89 | - |
| Feb 06, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.39 | - |
| Feb 03, 2023 | 82.50 | 82.50 | 81.50 | 81.50 | 80.89 | - |
| Feb 02, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.88 | - |
| Feb 01, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.37 | - |
| Jan 31, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.38 | - |
| Jan 30, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.88 | - |
| Jan 27, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.38 | 3 |
| Jan 26, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.39 | - |
| Jan 25, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 81.88 | - |
| Jan 24, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 82.87 | - |
| Jan 23, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.39 | - |
| Jan 20, 2023 | 80.50 | 81.00 | 80.50 | 81.00 | 80.39 | - |
| Jan 19, 2023 | 79.50 | 79.50 | 79.00 | 79.50 | 78.90 | - |
| Jan 18, 2023 | 80.50 | 80.50 | 79.50 | 79.50 | 78.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.