FirstCash Holdings, Inc. FCFS
NASDAQ · United States · Finance
$207.42-3.81 (-1.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $207.88 | -1.59% | $211.23 | $211.23 | $206.30 | 68.63K |
| 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 |