FirstCash Holdings, Inc. FCFS
NASDAQ · Vereinigte Staaten · Finanzen
$208,56-2,67 (-1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $208,41 | -1,34 % | $211,23 | $211,23 | $206,30 | 99,56K |
| 2026-09-30 | $211,23 | -0,75 % | $212,82 | $213,45 | $209,56 | 251,40K |
| 2026-09-29 | $212,82 | -1,90 % | $217,59 | $217,72 | $212,36 | 287,90K |
| 2026-09-28 | $216,95 | -0,23 % | $216,30 | $218,27 | $213,27 | 309,60K |
| 2026-09-25 | $217,45 | +0,49 % | $217,10 | $220,52 | $215,76 | 301,30K |
| 2026-09-24 | $216,40 | -0,03 % | $217,17 | $218,79 | $215,51 | 235,10K |
| 2026-09-23 | $216,47 | -1,99 % | $218,96 | $220,89 | $215,29 | 301,60K |
| 2026-09-22 | $220,87 | +2,20 % | $218,94 | $223,13 | $216,58 | 505,40K |
| 2026-09-21 | $216,12 | -1,31 % | $219,44 | $220,94 | $215,90 | 288,70K |
| 2026-09-18 | $218,99 | +0,01 % | $219,50 | $222,34 | $217,15 | 717,60K |
| 2026-09-17 | $218,97 | -0,33 % | $222,77 | $222,77 | $217,13 | 307,80K |
| 2026-09-16 | $219,70 | +1,93 % | $216,51 | $220,89 | $216,51 | 376,00K |
| 2026-09-15 | $215,54 | -2,82 % | $222,32 | $222,32 | $210,73 | 487,60K |
| 2026-09-14 | $221,79 | -2,89 % | $228,38 | $228,61 | $221,09 | 395,80K |
| 2026-09-11 | $228,38 | +0,44 % | $230,27 | $231,83 | $226,28 | 411,20K |
| 2026-09-10 | $227,38 | 0,00 % | $227,55 | $229,52 | $223,78 | 479,10K |
| 2026-09-09 | $227,37 | +0,87 % | $224,33 | $230,16 | $220,78 | 504,70K |
| 2026-09-08 | $225,42 | -0,09 % | $225,03 | $230,39 | $224,68 | 377,90K |
| 2026-09-04 | $225,62 | +0,76 % | $221,96 | $226,84 | $221,65 | 258,10K |
| 2026-09-03 | $223,92 | +1,74 % | $222,68 | $224,53 | $219,65 | 294,40K |
| 2026-09-02 | $220,10 | +2,11 % | $215,81 | $221,74 | $214,13 | 445,20K |
| 2026-09-01 | $215,56 | +0,51 % | $212,59 | $217,34 | $212,21 | 424,50K |
| 2026-08-31 | $214,47 | -2,16 % | $219,51 | $220,34 | $212,61 | 359,50K |
| 2026-08-28 | $219,21 | -2,17 % | $224,07 | $225,54 | $218,81 | 401,90K |
| 2026-08-27 | $224,07 | +1,93 % | $220,44 | $226,96 | $218,37 | 385,80K |
| 2026-08-26 | $219,82 | -4,22 % | $229,19 | $234,74 | $218,14 | 762,50K |
| 2026-08-25 | $229,51 | -2,93 % | $236,43 | $238,93 | $228,03 | 582,00K |
| 2026-08-24 | $236,43 | +4,95 % | $225,28 | $238,38 | $223,30 | 1,05M |
| 2026-08-21 | $225,28 | +9,41 % | $207,87 | $228,02 | $205,45 | 625,40K |
| 2026-08-20 | $205,91 | -2,86 % | $209,83 | $211,59 | $204,81 | 268,60K |
| 2026-08-19 | $211,98 | -0,36 % | $214,32 | $215,41 | $211,38 | 200,00K |
| 2026-08-18 | $212,74 | -1,62 % | $215,34 | $215,82 | $210,80 | 236,70K |
| 2026-08-17 | $216,24 | +0,69 % | $213,94 | $217,69 | $208,69 | 254,10K |
| 2026-08-14 | $214,75 | +1,86 % | $211,09 | $214,92 | $210,41 | 215,10K |
| 2026-08-13 | $210,82 | -1,47 % | $214,15 | $216,84 | $210,68 | 217,70K |
| 2026-08-12 | $213,97 | +2,69 % | $209,24 | $214,99 | $208,51 | 416,90K |
| 2026-08-11 | $208,37 | -0,17 % | $209,23 | $211,10 | $207,55 | 349,20K |
| 2026-08-10 | $208,73 | +3,06 % | $210,99 | $213,99 | $208,09 | 316,20K |
| 2026-08-07 | $202,54 | -1,52 % | $205,20 | $205,70 | $200,85 | 317,30K |
| 2026-08-06 | $205,66 | -1,12 % | $207,68 | $209,33 | $202,53 | 337,30K |
| 2026-08-05 | $207,98 | -3,22 % | $215,35 | $216,48 | $207,87 | 332,20K |
| 2026-08-04 | $214,89 | +2,65 % | $209,35 | $215,60 | $208,01 | 623,20K |
| 2026-08-03 | $209,35 | +2,62 % | $205,30 | $210,25 | $201,89 | 393,60K |
| 2026-07-31 | $204,01 | +1,03 % | $201,66 | $205,76 | $200,95 | 364,30K |
| 2026-07-30 | $201,94 | -0,14 % | $204,37 | $204,99 | $197,95 | 412,20K |
| 2026-07-29 | $202,22 | -2,18 % | $206,38 | $207,17 | $200,54 | 555,40K |
| 2026-07-28 | $206,73 | 0,00 % | $209,05 | $211,48 | $204,90 | 469,50K |
| 2026-07-27 | $206,74 | +5,99 % | $195,24 | $207,27 | $195,24 | 538,90K |
| 2026-07-24 | $195,06 | -1,19 % | $200,37 | $207,40 | $194,44 | 625,50K |
| 2026-07-23 | $197,41 | -5,43 % | $213,11 | $219,98 | $188,92 | 1,56M |
| 2026-07-22 | $208,74 | -1,49 % | $208,13 | $210,27 | $202,66 | 587,50K |
| 2026-07-21 | $211,89 | +1,06 % | $211,33 | $213,35 | $208,40 | 320,80K |
| 2026-07-20 | $209,66 | -1,85 % | $214,00 | $214,79 | $209,64 | 297,70K |
| 2026-07-17 | $213,61 | -1,28 % | $213,17 | $215,52 | $210,63 | 289,80K |
| 2026-07-16 | $216,38 | +0,53 % | $215,65 | $220,95 | $212,18 | 449,80K |
| 2026-07-15 | $215,23 | +2,46 % | $210,60 | $216,53 | $205,16 | 390,80K |
| 2026-07-14 | $210,06 | -2,12 % | $216,75 | $217,80 | $208,19 | 399,50K |
| 2026-07-13 | $214,62 | -1,83 % | $217,17 | $219,00 | $213,90 | 282,10K |
| 2026-07-10 | $218,61 | -1,27 % | $220,05 | $222,03 | $216,11 | 203,80K |
| 2026-07-09 | $221,42 | +2,68 % | $216,94 | $222,87 | $216,50 | 293,00K |
| 2026-07-08 | $215,64 | -3,41 % | $222,68 | $223,47 | $214,05 | 520,00K |
| 2026-07-07 | $223,25 | -0,46 % | $225,44 | $226,99 | $218,70 | 416,50K |
| 2026-07-06 | $224,29 | +1,05 % | $222,11 | $226,61 | $219,55 | 285,60K |
| 2026-07-02 | $221,97 | +1,63 % | $218,41 | $223,73 | $215,62 | 612,90K |
| 2026-07-01 | $218,41 | +0,97 % | $217,52 | $220,46 | $213,28 | 543,90K |
| 2026-06-30 | $216,32 | +0,50 % | $215,99 | $221,65 | $215,02 | 516,40K |
| 2026-06-29 | $215,24 | +1,31 % | $212,13 | $216,81 | $206,41 | 641,40K |
| 2026-06-26 | $212,45 | -2,20 % | $216,75 | $217,30 | $210,36 | 1,26M |
| 2026-06-25 | $217,22 | -0,76 % | $218,88 | $223,63 | $214,16 | 466,00K |
| 2026-06-24 | $218,88 | -2,07 % | $224,22 | $225,70 | $217,61 | 680,80K |
| 2026-06-23 | $223,51 | -2,35 % | $225,00 | $232,49 | $222,54 | 470,90K |
| 2026-06-22 | $228,89 | +0,81 % | $228,15 | $230,03 | $223,48 | 379,60K |
| 2026-06-18 | $227,05 | +1,30 % | $223,81 | $228,05 | $219,40 | 585,60K |
| 2026-06-17 | $224,13 | +1,97 % | $217,53 | $228,57 | $216,24 | 712,20K |
| 2026-06-16 | $219,81 | -1,77 % | $225,92 | $227,31 | $219,31 | 301,00K |
| 2026-06-15 | $223,78 | -0,49 % | $224,15 | $227,00 | $220,73 | 376,20K |
| 2026-06-12 | $224,89 | +2,97 % | $219,02 | $226,57 | $218,88 | 350,60K |
| 2026-06-11 | $218,40 | +3,15 % | $214,61 | $218,57 | $207,33 | 1,04M |
| 2026-06-10 | $211,73 | -7,68 % | $230,21 | $230,39 | $206,75 | 995,40K |
| 2026-06-09 | $229,35 | +2,51 % | $224,82 | $230,01 | $224,82 | 299,10K |
| 2026-06-08 | $223,74 | -0,75 % | $225,44 | $228,61 | $223,43 | 307,50K |
| 2026-06-05 | $225,44 | +1,35 % | $222,46 | $227,97 | $222,36 | 321,30K |
| 2026-06-04 | $222,44 | +1,01 % | $222,01 | $224,59 | $221,35 | 253,30K |
| 2026-06-03 | $220,22 | +5,24 % | $210,38 | $221,25 | $209,95 | 480,50K |
| 2026-06-02 | $209,25 | -2,11 % | $212,30 | $214,17 | $205,00 | 370,60K |
| 2026-06-01 | $213,76 | -2,80 % | $218,09 | $219,44 | $213,74 | 409,20K |
| 2026-05-29 | $219,91 | -1,50 % | $222,64 | $225,83 | $217,07 | 434,90K |
| 2026-05-28 | $223,25 | -3,49 % | $231,51 | $233,37 | $221,62 | 433,00K |
| 2026-05-27 | $231,32 | -0,31 % | $231,30 | $235,03 | $230,81 | 477,30K |
| 2026-05-26 | $232,05 | +1,96 % | $227,80 | $232,58 | $226,14 | 332,10K |