Skip to main content

Firstcash Holdings Inc (NQ: FCFS )

105.43 -0.38 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 105.47 107.44 105.20 105.43 205,831 -0.38(-0.36%)
Oct 29, 2024 104.71 105.81 103.88 105.81 495,934 -0.16(-0.15%)
Oct 28, 2024 105.67 107.25 105.13 105.97 564,659 +0.43(+0.41%)
Oct 25, 2024 103.68 106.14 103.67 105.54 748,245 +3.28(+3.21%)
Oct 24, 2024 110.54 110.54 101.62 102.26 501,717 -7.88(-7.15%)
Oct 23, 2024 110.85 111.44 109.89 110.14 218,276 -0.90(-0.81%)
Oct 22, 2024 111.00 111.68 110.03 111.04 226,773 -0.37(-0.33%)
Oct 21, 2024 113.11 113.37 110.83 111.41 133,049 -1.34(-1.19%)
Oct 18, 2024 114.50 114.55 112.46 112.75 210,386 -1.48(-1.30%)
Oct 17, 2024 115.21 115.53 113.55 114.23 103,751 -0.49(-0.43%)
Oct 16, 2024 114.48 116.03 114.48 114.72 348,737 +0.64(+0.56%)
Oct 15, 2024 113.64 115.20 113.59 114.08 523,780 +0.44(+0.39%)
Oct 14, 2024 113.69 114.23 113.00 113.64 176,389 -0.05(-0.04%)
Oct 11, 2024 112.64 114.51 112.64 113.69 171,259 +1.07(+0.95%)
Oct 10, 2024 112.69 113.29 112.26 112.62 196,906 -1.19(-1.05%)
Oct 09, 2024 113.03 115.18 113.00 113.81 221,103 +0.82(+0.73%)
Oct 08, 2024 113.48 113.66 112.36 112.99 147,365 -0.05(-0.04%)
Oct 07, 2024 113.40 113.40 111.72 113.04 236,776 -0.85(-0.75%)
Oct 04, 2024 112.82 114.37 112.82 113.89 153,249 +2.24(+2.01%)
Oct 03, 2024 112.48 113.72 111.46 111.65 146,450 -1.14(-1.01%)
Oct 02, 2024 113.41 114.26 112.67 112.79 149,918 -1.40(-1.23%)
Oct 01, 2024 115.06 115.40 113.01 114.19 157,928 -0.61(-0.53%)
Sep 30, 2024 114.51 115.79 113.92 114.80 184,299 +0.29(+0.25%)
Sep 27, 2024 115.09 116.58 114.46 114.51 208,601 +0.12(+0.10%)
Sep 26, 2024 114.36 115.28 113.44 114.39 167,703 +0.76(+0.67%)
Sep 25, 2024 115.37 115.37 113.00 113.63 234,808 -1.51(-1.31%)
Sep 24, 2024 118.04 118.28 115.03 115.14 135,130 -2.88(-2.44%)
Sep 23, 2024 117.93 118.31 116.58 118.02 134,913 +0.65(+0.55%)
Sep 20, 2024 119.10 119.77 117.16 117.37 582,099 -1.73(-1.45%)
Sep 19, 2024 120.99 120.99 118.56 119.10 184,406 -0.04(-0.03%)
Sep 18, 2024 117.83 120.08 116.94 119.14 210,007 +0.91(+0.77%)
Sep 17, 2024 118.60 119.69 117.19 118.23 143,333 +0.31(+0.26%)
Sep 16, 2024 117.72 119.75 117.42 117.92 204,582 +0.76(+0.65%)
Sep 13, 2024 117.19 117.89 116.04 117.16 192,668 +1.17(+1.01%)
Sep 12, 2024 115.19 118.73 115.08 115.99 253,466 +1.46(+1.27%)
Sep 11, 2024 112.50 115.18 111.95 114.53 199,168 +1.01(+0.89%)
Sep 10, 2024 117.51 117.51 113.50 113.52 172,280 -3.99(-3.40%)
Sep 09, 2024 118.70 120.21 117.46 117.51 232,676 -1.23(-1.04%)
Sep 06, 2024 119.41 120.17 117.81 118.74 212,166 -0.36(-0.30%)
Sep 05, 2024 120.06 120.06 117.39 119.10 163,130 -0.37(-0.31%)
Sep 04, 2024 117.63 119.74 117.20 119.47 175,594 +1.74(+1.48%)
Sep 03, 2024 119.29 120.25 117.23 117.73 183,362 -2.36(-1.97%)
Aug 30, 2024 117.67 120.31 117.67 120.09 269,766 +2.71(+2.31%)
Aug 29, 2024 116.79 117.81 116.21 117.38 177,236 +1.57(+1.36%)
Aug 28, 2024 116.07 116.94 115.10 115.81 147,371 -0.51(-0.44%)
Aug 27, 2024 118.16 119.12 116.10 116.32 181,962 -1.84(-1.56%)
Aug 26, 2024 119.19 120.43 117.96 118.16 171,418 -0.36(-0.30%)
Aug 23, 2024 117.02 118.57 116.91 118.52 311,337 +1.98(+1.70%)
Aug 22, 2024 117.43 118.18 116.33 116.54 228,263 -0.76(-0.65%)
Aug 21, 2024 117.39 117.77 116.05 117.30 200,442 +0.45(+0.39%)
Aug 20, 2024 119.28 119.66 116.83 116.85 191,706 -2.79(-2.33%)
Aug 19, 2024 119.68 120.25 118.30 119.64 285,779 +0.21(+0.18%)
Aug 16, 2024 118.49 119.56 118.49 119.43 291,834 +0.62(+0.52%)
Aug 15, 2024 119.55 119.56 118.50 118.81 233,553 +1.32(+1.12%)
Aug 14, 2024 117.82 118.02 116.90 117.49 276,212 -0.33(-0.28%)
Aug 13, 2024 116.03 118.07 116.03 117.82 259,020 +2.33(+2.02%)
Aug 12, 2024 114.57 115.92 113.88 115.49 330,899 +1.19(+1.04%)
Aug 09, 2024 113.23 114.70 112.75 114.30 225,727 +1.55(+1.37%)
Aug 08, 2024 111.81 113.11 111.78 112.75 298,016 +1.47(+1.33%)
Aug 07, 2024 110.93 112.10 110.82 111.28 307,918 +1.64(+1.49%)
Aug 06, 2024 108.11 110.24 107.60 109.64 416,428 +1.58(+1.47%)
Aug 05, 2024 107.03 109.48 106.13 108.06 551,840 -3.10(-2.79%)
Aug 02, 2024 109.58 111.51 108.54 111.16 400,821 -1.16(-1.03%)
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.