Skip to main content
IC
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
130.94
-1.22 (-0.92%)
May 13, 2025, 10:17 AM - Market open

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025134.21134.21130.86132.16132.16-0.44%343,841
May 9, 2025133.81134.52132.38132.75132.75-0.88%282,821
May 8, 2025134.95134.95133.79133.93133.930.36%213,371
May 7, 2025134.95134.95132.99133.45133.45-0.56%282,751
May 6, 2025134.58135.45133.53134.20134.20-1.00%396,212
May 5, 2025133.78135.57133.38135.56135.561.23%308,171
May 2, 2025133.72134.33133.00133.91133.910.95%310,088
May 1, 2025134.01134.39131.91132.65132.65-0.98%251,363
Apr 30, 2025133.30134.85132.04133.96133.960.37%532,557
Apr 29, 2025132.47134.18132.20133.46133.460.59%467,771
Apr 28, 2025132.21133.68131.79132.68132.680.55%641,560
Apr 25, 2025132.41132.45130.33131.95131.950.17%445,154
Apr 24, 2025126.19134.15123.93131.72131.729.12%837,360
Apr 23, 2025121.80124.17120.56120.71120.71-0.74%513,978
Apr 22, 2025121.56122.51119.00121.61121.610.99%310,058
Apr 21, 2025121.44121.62119.58120.42120.42-0.84%268,112
Apr 17, 2025120.00122.50119.54121.44121.441.15%269,715
Apr 16, 2025121.08121.60119.61120.06120.06-0.75%264,501
Apr 15, 2025121.67122.36120.46120.97120.97-0.27%315,052
Apr 14, 2025121.34122.32120.30121.30121.300.56%458,833
Apr 11, 2025118.64121.31117.31120.62120.621.05%400,709
Apr 10, 2025121.75121.82117.31119.37119.37-0.68%406,611
Apr 9, 2025117.11123.90116.66120.19120.191.86%682,739
Apr 8, 2025122.47124.61116.66118.00118.00-1.80%425,764
Apr 7, 2025123.03125.47117.67120.16120.16-2.33%524,118
Apr 4, 2025124.78129.61120.51123.03123.03-3.36%767,597
Apr 3, 2025118.92127.85118.92127.31127.314.28%548,350
Apr 2, 2025120.85122.32119.28122.08122.080.85%276,865
Apr 1, 2025119.61121.55119.40121.05121.050.61%230,369
Mar 31, 2025118.74121.36117.78120.32120.320.80%373,865
Mar 28, 2025119.99120.26118.73119.36119.36-0.66%146,302
Mar 27, 2025121.46121.46119.90120.15120.15-0.02%161,403
Mar 26, 2025118.55120.49118.48120.18120.181.34%168,848
Mar 25, 2025117.93119.62116.09118.59118.590.72%158,518
Mar 24, 2025117.78118.40116.82117.74117.740.74%236,616
Mar 21, 2025116.51117.28114.21116.87116.87-0.50%573,342
Mar 20, 2025117.36118.25115.95117.46117.46-0.59%289,052
Mar 19, 2025117.16118.31116.86118.16118.160.97%198,668
Mar 18, 2025116.91118.08116.38117.03117.03-0.03%191,941
Mar 17, 2025116.64118.29116.21117.07117.070.11%187,200
Mar 14, 2025113.54117.28113.32116.94116.943.45%234,478
Mar 13, 2025113.72114.69111.46113.04113.04-0.34%237,591
Mar 12, 2025116.21116.93113.39113.42113.42-2.20%337,736
Mar 11, 2025114.46116.87113.90115.97115.971.46%441,897
Mar 10, 2025115.20115.58112.66114.30114.30-0.97%327,240
Mar 7, 2025115.32116.35113.33115.42115.420.07%353,212
Mar 6, 2025113.08116.06112.65115.34115.341.39%325,765
Mar 5, 2025111.65115.09111.32113.76113.761.97%299,587
Mar 4, 2025111.26113.94110.16111.56111.56-0.22%338,804
Mar 3, 2025112.17113.53110.89111.81111.81-0.42%216,385