Home

FirstCash Holdings, Inc. - Common Stock (FCFS)

144.38
+5.68 (4.10%)
NASDAQ · Last Trade: Aug 23rd, 5:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstCash Holdings, Inc. - Common Stock (FCFS)

DateOpenHighLowCloseVolumeAdjusted Close
8/22/2025139.36144.63138.34144.38509,777144.38
8/21/2025139.10140.18137.31138.70403,384138.70
8/20/2025138.56139.53137.40139.11392,648139.11
8/19/2025138.35139.70137.53137.63152,599137.63
8/18/2025137.29139.39136.43138.45223,869138.45
8/15/2025139.53139.70135.64136.52232,250136.52
8/14/2025139.25141.56137.88139.34455,352139.34
8/13/2025138.61139.93137.58139.27280,099139.27
8/12/2025137.13139.04136.45138.51255,667138.51
8/11/2025134.84136.47134.67136.36212,511136.36
8/08/2025135.74135.85133.85134.44199,272134.44
8/07/2025136.04136.20133.82135.08236,023135.08
8/06/2025133.84135.94132.82135.57225,024135.57
8/05/2025134.66135.53133.00133.28299,761133.28
8/04/2025131.21134.79130.57134.75322,183134.75
8/01/2025133.23133.46128.90131.08535,598131.08
7/31/2025130.07134.69129.84133.29736,851133.29
7/30/2025123.92131.87122.33130.221,005,473130.22
7/29/2025120.78123.72120.00123.26564,935123.26
7/28/2025122.38122.60119.20120.08338,946120.08
7/25/2025122.51123.59120.16122.45499,308122.45
7/24/2025133.06135.99122.16122.29545,505122.29
7/23/2025133.51133.75131.72133.50289,341133.50
7/22/2025131.51133.88129.28133.50271,737133.50
7/21/2025132.36133.26131.22131.51279,330131.51
7/18/2025132.97133.95131.43132.60241,110132.60
7/17/2025130.32132.77130.22132.42251,462132.42
7/16/2025130.44131.84129.77130.62171,975130.62
7/15/2025131.02131.22129.71129.94229,334129.94
7/14/2025132.03133.01130.85131.43144,829131.43
7/11/2025132.59133.84130.87132.17223,144132.17
7/10/2025133.60135.61132.57132.74240,686132.74
7/09/2025134.55134.55132.18133.69236,793133.69
7/08/2025136.08137.80133.37133.92325,798133.92
7/07/2025136.70137.75135.22135.90231,634135.90
7/03/2025137.74137.92136.10136.77128,319136.77
7/02/2025135.50137.03134.90136.76260,967136.76
7/01/2025134.72136.38134.62135.50247,341135.50
6/30/2025134.72135.73133.44135.14313,367135.14
6/27/2025137.18137.18131.86134.51708,386134.51
6/26/2025134.04138.42131.27137.63480,472137.63
6/25/2025130.41135.64129.72134.51477,797134.51
6/24/2025130.36131.34129.89130.50198,042130.50
6/23/2025129.95130.26128.90130.14226,253130.14
6/20/2025128.78129.65128.47129.56420,271129.56
6/18/2025129.45130.22128.31128.49207,133128.49
6/17/2025129.58130.29128.06129.64284,838129.64
6/16/2025131.50131.50129.88130.43191,395130.43
6/13/2025129.50130.62129.20130.14268,965130.14
6/12/2025130.55132.32130.08131.18274,379131.18
6/11/2025131.86132.15129.59130.74309,485130.74
6/10/2025131.56133.84129.90131.94257,592131.94
6/09/2025125.78131.17125.50131.07335,980131.07
6/06/2025125.00126.30123.91125.78227,401125.78
6/05/2025124.83124.83122.77124.07197,936124.07
6/04/2025126.37127.13124.16124.38278,551124.38
6/03/2025127.66127.90125.05126.56218,733126.56
6/02/2025127.75128.33127.13128.08208,216128.08
5/30/2025126.98128.63126.78127.91303,495127.91
5/29/2025126.69127.43126.22127.24146,944127.24
5/28/2025127.64128.11126.49126.69216,776126.69
5/27/2025127.91128.99127.20127.92212,515127.92