Skip to main content

Firstcash Holdings Inc (NQ: FCFS )

110.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.65 62.27 60.83 61.61 286,781 -0.22(-0.36%)
Nov 29, 2021 62.61 65.88 60.71 61.83 828,186 -0.05(-0.08%)
Nov 26, 2021 62.53 64.55 60.17 61.88 251,254 -2.24(-3.49%)
Nov 24, 2021 64.20 64.93 63.69 64.12 236,513 -0.29(-0.45%)
Nov 23, 2021 65.50 65.76 64.24 64.41 212,954 -0.90(-1.37%)
Nov 22, 2021 66.11 67.89 64.85 65.31 308,218 -0.49(-0.75%)
Nov 19, 2021 65.31 66.13 63.82 65.80 500,709 -0.08(-0.12%)
Nov 18, 2021 67.61 68.68 65.50 65.87 542,483 -1.56(-2.32%)
Nov 17, 2021 67.66 68.37 67.05 67.44 480,079 -0.49(-0.72%)
Nov 16, 2021 70.93 71.24 67.46 67.93 788,935 -2.99(-4.22%)
Nov 15, 2021 75.89 76.29 70.51 70.92 764,327 -4.97(-6.55%)
Nov 12, 2021 83.50 83.50 75.53 75.89 511,613 -6.95(-8.39%)
Nov 11, 2021 83.17 83.18 81.97 82.84 167,851 +0.48(+0.58%)
Nov 10, 2021 82.12 82.36 145,304 +0.13(+0.16%)
Nov 09, 2021 82.77 83.47 82.04 82.22 200,335 -0.48(-0.58%)
Nov 08, 2021 83.45 84.02 82.50 82.71 325,655 -0.43(-0.52%)
Nov 05, 2021 83.16 83.16 82.78 83.14 281,314 +0.62(+0.75%)
Nov 04, 2021 84.58 84.58 82.46 82.52 147,702 -1.09(-1.30%)
Nov 03, 2021 85.15 85.15 83.11 83.61 388,655 +0.13(+0.16%)
Nov 02, 2021 84.38 85.50 82.47 83.47 208,696 -0.90(-1.07%)
Nov 01, 2021 85.55 85.08 83.99 84.38 240,013 -0.70(-0.83%)
Oct 29, 2021 87.40 88.05 85.07 85.08 244,830 -2.29(-2.62%)
Oct 28, 2021 92.21 93.32 87.20 87.37 310,852 -2.40(-2.68%)
Oct 27, 2021 89.92 90.50 89.26 89.77 252,646 -0.66(-0.73%)
Oct 26, 2021 90.30 90.44 152,772 +0.56(+0.62%)
Oct 25, 2021 87.55 89.95 87.12 89.88 107,744 +2.39(+2.74%)
Oct 22, 2021 87.25 88.18 86.42 87.48 86,065 +0.35(+0.40%)
Oct 21, 2021 86.91 87.14 85.23 87.14 156,516 +0.82(+0.95%)
Oct 20, 2021 80.56 87.15 80.56 86.32 207,320 +0.35(+0.40%)
Oct 19, 2021 84.63 86.08 84.16 85.98 101,994 +1.80(+2.14%)
Oct 18, 2021 82.85 84.28 82.30 84.18 162,623 +0.94(+1.13%)
Oct 15, 2021 83.72 84.13 82.86 83.23 148,892 +0.64(+0.78%)
Oct 14, 2021 81.63 82.64 81.18 82.59 100,118 +1.76(+2.18%)
Oct 13, 2021 82.61 82.63 80.59 80.83 97,088 -2.05(-2.47%)
Oct 12, 2021 83.03 84.33 82.61 82.88 102,973 -0.11(-0.13%)
Oct 11, 2021 83.26 84.12 82.86 82.98 130,359 -0.04(-0.05%)
Oct 08, 2021 83.28 84.57 82.28 83.02 68,755 -0.33(-0.39%)
Oct 07, 2021 83.09 84.09 82.40 83.35 99,811 +1.03(+1.25%)
Oct 06, 2021 82.27 82.62 80.76 82.32 111,927 -0.69(-0.83%)
Oct 05, 2021 84.43 84.43 82.97 83.01 99,285 -1.33(-1.57%)
Oct 04, 2021 84.62 85.17 83.79 84.34 86,681 -0.27(-0.32%)
Oct 01, 2021 84.05 85.49 83.85 84.61 202,290 +0.46(+0.55%)
Sep 30, 2021 84.23 85.69 83.83 84.15 87,224 +0.39(+0.47%)
Sep 29, 2021 84.39 84.39 83.13 83.75 90,797 -0.63(-0.75%)
Sep 28, 2021 85.79 85.79 84.03 84.39 81,150 -1.26(-1.47%)
Sep 27, 2021 84.57 86.35 84.36 85.65 99,452 +1.30(+1.54%)
Sep 24, 2021 84.32 84.98 84.23 84.35 86,371 -0.35(-0.41%)
Sep 23, 2021 84.00 85.11 83.85 84.70 129,978 +1.13(+1.36%)
Sep 22, 2021 84.09 84.83 83.56 83.56 106,280 +0.03(+0.03%)
Sep 21, 2021 83.43 84.01 82.67 83.53 136,855 +0.40(+0.49%)
Sep 20, 2021 83.59 83.59 81.88 83.13 139,547 -1.88(-2.22%)
Sep 17, 2021 84.93 85.72 84.02 85.01 730,464 +0.65(+0.78%)
Sep 16, 2021 84.19 84.92 83.35 84.36 125,101 +0.42(+0.50%)
Sep 15, 2021 83.08 84.23 82.40 83.94 159,920 +0.69(+0.83%)
Sep 14, 2021 85.01 85.34 82.87 83.24 99,683 -1.43(-1.69%)
Sep 13, 2021 84.87 85.54 83.80 84.68 120,602 +0.41(+0.49%)
Sep 10, 2021 84.73 85.49 84.06 84.26 189,960 +0.04(+0.05%)
Sep 09, 2021 86.19 86.19 84.02 84.22 224,420 -1.71(-1.99%)
Sep 08, 2021 84.35 86.21 83.81 85.94 236,853 +1.16(+1.37%)
Sep 07, 2021 84.66 85.29 83.49 84.77 136,111 +0.09(+0.10%)
Sep 03, 2021 83.90 85.25 83.31 84.69 133,644 +0.75(+0.89%)
Sep 02, 2021 83.14 84.34 82.79 83.94 131,090 +0.77(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.