Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstcash Holdings Inc (NQ: FCFS )

117.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 91.61 92.09 89.36 90.58 279,589 -0.71(-0.78%)
Apr 29, 2019 92.49 92.68 91.28 91.29 246,219 -0.86(-0.94%)
Apr 26, 2019 91.57 93.13 91.40 92.15 322,013 +0.93(+1.02%)
Apr 25, 2019 87.30 91.64 86.41 91.23 364,852 +4.54(+5.24%)
Apr 24, 2019 87.33 87.33 83.78 86.68 546,344 +2.38(+2.83%)
Apr 23, 2019 82.48 84.38 81.75 84.30 283,539 +2.01(+2.45%)
Apr 22, 2019 82.58 83.07 80.29 82.29 230,524 -0.59(-0.72%)
Apr 18, 2019 82.17 83.44 81.91 82.88 151,516 +0.50(+0.61%)
Apr 17, 2019 82.60 82.90 81.36 82.38 219,442 -0.05(-0.06%)
Apr 16, 2019 83.23 83.76 82.21 82.43 243,228 -0.81(-0.97%)
Apr 15, 2019 83.00 83.68 82.60 83.23 152,234 +0.12(+0.15%)
Apr 12, 2019 82.83 83.19 81.10 83.11 273,269 +0.75(+0.91%)
Apr 11, 2019 83.92 83.95 82.22 82.36 160,746 -1.29(-1.54%)
Apr 10, 2019 81.90 83.65 81.46 83.65 316,206 +1.90(+2.33%)
Apr 09, 2019 82.03 82.71 81.56 81.75 154,343 -0.29(-0.35%)
Apr 08, 2019 82.15 82.94 80.42 82.04 116,635 -0.33(-0.41%)
Apr 05, 2019 81.78 82.50 81.30 82.37 107,948 +0.94(+1.15%)
Apr 04, 2019 81.58 82.04 80.91 81.43 140,813 -0.07(-0.09%)
Apr 03, 2019 81.80 82.33 81.20 81.51 139,905 +0.29(+0.35%)
Apr 02, 2019 81.47 82.03 80.00 81.22 182,193 -0.13(-0.16%)
Apr 01, 2019 81.09 81.70 79.93 81.35 252,513 +1.14(+1.42%)
Mar 29, 2019 80.10 81.32 79.66 80.21 252,456 +0.41(+0.51%)
Mar 28, 2019 79.59 80.68 79.52 79.80 246,629 +0.08(+0.10%)
Mar 27, 2019 79.37 80.30 78.81 79.72 147,677 +0.12(+0.15%)
Mar 26, 2019 79.23 80.46 78.96 79.60 162,929 +0.94(+1.19%)
Mar 25, 2019 77.22 79.36 76.89 78.66 181,813 +1.45(+1.87%)
Mar 22, 2019 80.92 81.13 77.17 77.22 247,279 -4.24(-5.20%)
Mar 21, 2019 79.48 82.03 79.48 81.45 205,014 +1.75(+2.20%)
Mar 20, 2019 80.25 80.60 79.31 79.70 165,710 -0.57(-0.70%)
Mar 19, 2019 80.73 81.30 79.74 80.27 175,564 -0.15(-0.18%)
Mar 18, 2019 80.35 81.06 79.57 80.41 283,731 +0.12(+0.15%)
Mar 15, 2019 80.51 81.61 80.03 80.29 441,285 +0.17(+0.21%)
Mar 14, 2019 80.66 80.88 79.95 80.13 159,697 -0.43(-0.53%)
Mar 13, 2019 80.04 81.04 79.40 80.55 151,606 +0.87(+1.09%)
Mar 12, 2019 80.19 80.55 79.59 79.68 123,085 -0.32(-0.41%)
Mar 11, 2019 80.25 80.61 79.20 80.01 174,807 +0.48(+0.61%)
Mar 08, 2019 78.70 79.94 78.31 79.52 139,869 +0.32(+0.41%)
Mar 07, 2019 79.85 79.98 78.81 79.20 164,871 -0.37(-0.47%)
Mar 06, 2019 81.92 82.53 79.55 79.57 233,866 -2.48(-3.02%)
Mar 05, 2019 81.52 82.68 81.33 82.05 110,839 +0.41(+0.50%)
Mar 04, 2019 82.81 83.20 81.60 81.64 205,849 -1.01(-1.22%)
Mar 01, 2019 81.83 82.71 81.28 82.65 155,722 +1.36(+1.68%)
Feb 28, 2019 80.70 81.68 80.16 81.29 183,962 +0.72(+0.90%)
Feb 27, 2019 80.40 80.94 79.84 80.56 232,730 +0.03(+0.03%)
Feb 26, 2019 81.78 83.04 80.50 80.54 223,923 -1.53(-1.86%)
Feb 25, 2019 83.05 83.98 81.95 82.07 203,900 -0.49(-0.60%)
Feb 22, 2019 82.00 82.83 81.41 82.56 141,811 +0.82(+1.00%)
Feb 21, 2019 81.68 82.13 80.16 81.74 208,531 +0.07(+0.09%)
Feb 20, 2019 80.65 81.76 80.16 81.67 310,726 +1.12(+1.39%)
Feb 19, 2019 79.03 80.95 77.48 80.54 159,431 +1.18(+1.48%)
Feb 15, 2019 80.46 80.73 79.01 79.37 202,094 -0.46(-0.58%)
Feb 14, 2019 79.75 80.70 79.64 79.83 332,236 +0.22(+0.28%)
Feb 13, 2019 79.66 80.33 79.36 79.61 221,760 +0.19(+0.23%)
Feb 12, 2019 76.44 79.65 76.26 79.42 274,329 +3.16(+4.15%)
Feb 11, 2019 76.31 76.69 75.41 76.26 154,640 +0.21(+0.28%)
Feb 08, 2019 75.42 76.26 75.23 76.05 87,281 +0.30(+0.39%)
Feb 07, 2019 75.06 76.23 74.56 75.75 114,877 +0.17(+0.22%)
Feb 06, 2019 74.21 75.61 73.51 75.59 131,042 +0.96(+1.29%)
Feb 05, 2019 75.03 75.91 73.53 74.62 190,721 -0.67(-0.90%)
Feb 04, 2019 75.37 76.49 73.78 75.30 365,830 +0.21(+0.28%)
Feb 01, 2019 75.57 76.71 74.57 75.09 266,820 -1.13(-1.48%)
Jan 31, 2019 73.90 79.06 73.90 76.21 567,475 -2.39(-3.03%)
Jan 30, 2019 76.81 79.17 76.02 78.60 386,011 +1.80(+2.35%)
Jan 29, 2019 77.96 78.10 76.73 76.80 211,554 -1.17(-1.51%)
Jan 28, 2019 77.76 79.26 75.58 77.97 189,641 -0.41(-0.52%)
Jan 25, 2019 78.19 78.95 77.26 78.38 236,428 +0.71(+0.92%)
Jan 24, 2019 76.31 77.77 76.22 77.67 276,628 +1.37(+1.79%)
Jan 23, 2019 76.64 77.43 75.12 76.30 258,403 -0.32(-0.42%)
Jan 22, 2019 76.09 77.29 75.70 76.62 398,721 +0.47(+0.62%)
Jan 18, 2019 75.35 76.85 74.88 76.15 319,492 +1.18(+1.58%)
Jan 17, 2019 72.95 75.01 72.72 74.97 317,087 +1.84(+2.52%)
Jan 16, 2019 72.82 73.69 70.96 73.13 169,652 +0.54(+0.74%)
Jan 15, 2019 71.37 72.81 71.17 72.59 189,056 +1.16(+1.63%)
Jan 14, 2019 70.90 72.27 69.70 71.42 163,864 +0.21(+0.30%)
Jan 11, 2019 70.38 71.60 69.90 71.21 211,769 +0.37(+0.52%)
Jan 10, 2019 69.63 71.13 67.20 70.84 132,789 +0.82(+1.18%)
Jan 09, 2019 68.93 70.44 68.53 70.02 472,824 +1.24(+1.80%)
Jan 08, 2019 68.00 68.91 66.97 68.78 245,932 +0.99(+1.46%)
Jan 07, 2019 67.40 68.87 67.01 67.79 343,390 +0.09(+0.14%)
Jan 04, 2019 65.74 68.21 65.74 67.70 274,391 +2.49(+3.81%)
Jan 03, 2019 66.02 67.30 64.56 65.21 309,185 -1.22(-1.84%)
Jan 02, 2019 65.90 66.88 64.95 66.43 342,660 -0.46(-0.69%)
Dec 31, 2018 66.47 67.09 65.14 66.89 317,978 +0.90(+1.36%)
Dec 28, 2018 65.09 66.43 64.73 66.00 306,838 +1.16(+1.80%)
Dec 27, 2018 63.77 64.89 62.90 64.83 310,403 +0.10(+0.16%)
Dec 26, 2018 63.54 64.81 62.49 64.73 365,610 +1.53(+2.43%)
Dec 24, 2018 64.06 64.65 62.36 63.20 154,987 -1.18(-1.84%)
Dec 21, 2018 65.78 66.13 61.28 64.38 878,442 -1.75(-2.64%)
Dec 20, 2018 67.51 67.85 65.74 66.13 299,035 -1.41(-2.08%)
Dec 19, 2018 68.96 70.01 67.08 67.53 365,517 -1.38(-2.00%)
Dec 18, 2018 70.25 70.41 68.72 68.91 467,193 -0.88(-1.26%)
Dec 17, 2018 72.07 72.97 69.55 69.79 402,834 -2.52(-3.49%)
Dec 14, 2018 73.31 74.93 72.25 72.31 211,444 -1.69(-2.29%)
Dec 13, 2018 77.67 77.72 70.40 74.00 352,371 -3.66(-4.71%)
Dec 12, 2018 75.91 78.58 75.10 77.67 260,907 +2.75(+3.67%)
Dec 11, 2018 75.06 75.47 72.65 74.92 200,217 +0.81(+1.10%)
Dec 10, 2018 73.62 75.20 73.18 74.11 191,907 -1.00(-1.33%)
Dec 07, 2018 78.08 78.73 74.95 75.10 164,829 -2.88(-3.70%)
Dec 06, 2018 75.17 78.56 74.62 77.99 469,713 +1.61(+2.11%)
Dec 04, 2018 80.11 80.35 76.23 76.38 253,625 -4.01(-4.99%)
Dec 03, 2018 81.65 82.35 78.65 80.39 211,471 -1.94(-2.36%)
Nov 30, 2018 81.64 83.14 81.42 82.33 290,614 +0.70(+0.86%)
Nov 29, 2018 81.34 82.20 80.15 81.63 202,686 -0.09(-0.11%)
Nov 28, 2018 80.24 81.99 79.64 81.72 223,798 +1.74(+2.17%)
Nov 27, 2018 80.13 80.49 79.61 79.99 275,360 -0.41(-0.51%)
Nov 26, 2018 80.41 81.70 80.32 80.39 283,414 +0.71(+0.89%)
Nov 23, 2018 78.81 80.01 78.81 79.68 108,804 -0.01(-0.01%)
Nov 21, 2018 79.69 79.69 79.69 0 +1.41(+1.80%)
Nov 20, 2018 78.64 79.49 78.00 78.29 242,988 -1.11(-1.40%)
Nov 19, 2018 80.74 80.80 78.93 79.39 205,565 -1.51(-1.86%)
Nov 16, 2018 78.59 81.64 78.33 80.90 456,201 +1.90(+2.40%)
Nov 15, 2018 77.34 79.62 76.14 79.01 337,328 +1.43(+1.85%)
Nov 14, 2018 76.28 77.74 73.11 77.57 317,529 +1.93(+2.55%)
Nov 13, 2018 76.95 77.43 75.15 75.64 303,918 -1.05(-1.37%)
Nov 12, 2018 76.52 77.70 75.71 76.69 333,618 +0.17(+0.22%)
Nov 09, 2018 76.53 76.96 74.33 76.53 237,042 -0.32(-0.42%)
Nov 08, 2018 79.66 80.54 75.82 76.85 308,016 -2.80(-3.52%)
Nov 07, 2018 79.41 80.73 78.79 79.65 450,426 +0.24(+0.30%)
Nov 06, 2018 76.46 79.49 76.09 79.41 368,185 +2.96(+3.87%)
Nov 05, 2018 76.05 76.90 75.04 76.45 551,181 +0.69(+0.91%)
Nov 02, 2018 74.47 75.81 74.34 75.76 303,761 +1.45(+1.95%)
Nov 01, 2018 74.62 74.88 72.69 74.31 184,802 +0.20(+0.27%)
Oct 31, 2018 74.52 75.57 73.59 74.11 526,210 +0.44(+0.60%)
Oct 30, 2018 72.07 73.78 71.25 73.67 206,857 +1.73(+2.41%)
Oct 29, 2018 71.99 72.90 71.27 71.94 246,440 +0.97(+1.36%)
Oct 26, 2018 68.90 71.33 68.67 70.97 310,271 +1.89(+2.74%)
Oct 25, 2018 69.02 72.37 66.61 69.08 366,575 -0.64(-0.91%)
Oct 24, 2018 72.46 73.70 69.63 69.71 273,154 -2.86(-3.94%)
Oct 23, 2018 71.08 73.45 70.45 72.57 272,165 +0.55(+0.77%)
Oct 22, 2018 72.11 72.92 71.35 72.02 216,632 +0.02(+0.03%)
Oct 19, 2018 70.98 72.53 70.98 72.00 318,624 +0.77(+1.07%)
Oct 18, 2018 70.64 71.48 70.23 71.23 260,812 +0.24(+0.34%)
Oct 17, 2018 70.91 71.85 69.44 71.00 180,696 -0.14(-0.19%)
Oct 16, 2018 68.88 71.30 67.29 71.13 332,300 +2.63(+3.83%)
Oct 15, 2018 68.17 69.29 67.57 68.51 122,495 +0.19(+0.28%)
Oct 12, 2018 68.76 69.46 67.33 68.31 252,013 +0.39(+0.57%)
Oct 11, 2018 67.70 69.41 67.70 67.93 404,402 -0.16(-0.23%)
Oct 10, 2018 70.61 71.42 67.99 68.08 263,765 -2.74(-3.87%)
Oct 09, 2018 71.55 72.52 70.45 70.82 343,335 -1.24(-1.71%)
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.