FirstCash Holdings, Inc. FCFS
NASDAQ · Amerika Birleşik Devletleri · Finans
$209,52-1,71 (-%0,81)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |