FirstCash Holdings, Inc. - Common Stock (FCFS)

184.70
+3.02 (1.66%)
NASDAQ · Last Trade: Nov 13th, 10:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026181.40184.82180.52184.70499,934184.70
11/12/2026184.32184.44179.00181.68812,703181.22
11/11/2026184.72184.79181.80184.00283,324183.53
11/10/2026186.77187.55182.09183.43410,482182.97
11/09/2026189.31189.98183.66187.83479,075187.35
11/06/2026187.61189.66184.12185.67355,094185.20
11/05/2026194.24196.32185.46187.55375,810187.07
11/04/2026200.22201.00189.74193.34563,002192.85
11/03/2026195.67196.38193.18194.51648,887194.02
11/02/2026184.57194.31184.48193.71598,827193.22
10/30/2026187.07187.67179.48181.25783,772180.79
10/29/2026190.78196.08186.00187.82729,457187.34
10/28/2026191.94191.94186.47190.021,144,461189.54
10/27/2026175.27185.79175.27185.35843,080184.88
10/26/2026172.53177.75172.53175.271,152,519174.83
10/23/2026184.88186.73171.90172.751,506,047172.31
10/22/2026216.90216.90180.00184.781,782,299184.31
10/21/2026217.16217.89214.48216.75317,884216.20
10/20/2026214.92218.51212.36214.78196,578214.24
10/19/2026216.04217.46213.49214.92202,102214.38
10/16/2026218.77219.12213.31215.26394,346214.72
10/15/2026217.37218.68214.78216.71307,383216.16
10/14/2026215.88217.99211.76216.53378,522215.98
10/13/2026217.55219.64216.30218.83295,784218.28
10/12/2026213.70218.94212.09216.20272,314215.65
10/09/2026212.72215.48211.59213.70188,558213.16
10/08/2026208.51214.69207.26211.49296,770210.96
10/07/2026211.75214.19207.03209.56586,296209.03
10/06/2026211.52213.49209.74213.00286,262212.46
10/05/2026209.81213.39207.00211.33357,938210.79
10/02/2026210.16215.96209.62210.36278,824209.83
10/01/2026211.23211.23206.30208.15386,523207.62
9/30/2026212.82213.45209.56211.23251,429210.69
9/29/2026217.59217.72212.36212.82287,876212.28
9/28/2026216.30218.27213.27216.95309,650216.40
9/25/2026217.10220.52215.76217.45301,321216.90
9/24/2026217.17218.79215.51216.40235,101215.85
9/23/2026218.96220.88215.28216.47301,639215.92
9/22/2026218.94223.13216.58220.87505,465220.31
9/21/2026219.44220.94215.90216.12288,668215.57
9/18/2026219.50222.34217.15218.99717,573218.44
9/17/2026222.77222.77217.13218.97307,790218.42
9/16/2026216.51220.89216.51219.70375,962219.14
9/15/2026220.21220.21210.73215.54487,591214.99
9/14/2026228.38228.61221.09221.79395,829221.23
9/11/2026230.27231.83226.28228.38411,155227.80
9/10/2026227.55229.52223.78227.38479,119226.80
9/09/2026224.33230.16220.78227.37504,694226.79
9/08/2026225.03230.39224.68225.42377,947224.85
9/04/2026221.96226.84221.65225.62258,125225.05
9/03/2026222.68224.53219.65223.92294,354223.35
9/02/2026215.81221.74214.13220.10445,249219.54
9/01/2026212.59217.34212.21215.56424,455215.01
8/31/2026219.51220.34212.61214.47359,507213.93
8/28/2026224.07225.54218.81219.21401,923218.66
8/27/2026220.44226.96218.37224.07385,823223.50
8/26/2026229.19234.74218.14219.82762,503219.26
8/25/2026236.43238.93228.03229.51582,047228.93
8/24/2026225.28238.38223.30236.431,047,411235.83
8/21/2026207.87228.02205.45225.28625,525224.71
8/20/2026209.83211.59204.81205.91268,634205.39
8/19/2026214.32215.41211.38211.98200,031211.44
8/18/2026215.34215.82210.80212.74236,760212.20
8/17/2026213.94217.69208.69216.24254,138215.69
8/14/2026211.09214.92210.41214.75215,155214.21