FirstCash Holdings, Inc. - Common Stock (FCFS)

188.64
+1.60 (0.86%)
NASDAQ · Last Trade: Mar 6th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FirstCash Holdings, Inc. - Common Stock (FCFS)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/2026192.96194.31186.83187.04202,762187.04
3/04/2026195.40197.92192.31195.05268,425195.05
3/03/2026193.06196.35191.00195.23536,486195.23
3/02/2026190.49197.74188.94197.09324,127197.09
2/27/2026188.53193.96187.88192.79345,808192.79
2/26/2026186.74189.90184.94189.27183,394189.27
2/25/2026186.35186.90182.02186.12214,047186.12
2/24/2026181.90185.74175.71185.30227,163185.30
2/23/2026183.89186.59178.67181.59187,724181.59
2/20/2026183.37183.76180.97183.45311,334183.45
2/19/2026183.12185.12182.07183.10148,669183.10
2/18/2026182.78187.06182.52184.11365,089184.11
2/17/2026181.77184.37180.76183.90324,869183.48
2/13/2026181.43183.85178.63181.89158,097181.47
2/12/2026183.23185.46181.32182.00204,360181.58
2/11/2026182.23184.95179.85182.45195,321182.03
2/10/2026181.77183.34180.19181.66168,928181.25
2/09/2026182.15184.18178.81183.20633,965182.78
2/06/2026181.45188.75179.52181.92404,203181.50
2/05/2026167.77181.00163.00177.65489,214177.24
2/04/2026171.55172.38169.72171.92308,557171.53
2/03/2026171.69172.13168.32170.98229,937170.59
2/02/2026170.61172.47168.81171.69297,890171.30
1/30/2026169.80172.00168.14170.50321,557170.11
1/29/2026166.43170.83165.95170.75217,600170.36
1/28/2026168.37168.88164.78166.07181,720165.69
1/27/2026169.00170.20167.24168.36123,618167.97
1/26/2026167.43169.18166.00169.00195,349168.61
1/23/2026171.50172.51166.48167.43254,650167.05
1/22/2026171.78174.51170.26171.98302,824171.59
1/21/2026168.43172.17168.00171.84274,297171.45
1/20/2026169.48173.55167.97168.67306,779168.28
1/16/2026168.66171.37167.55171.10200,378170.71
1/15/2026168.03170.06167.00169.01166,043168.62
1/14/2026165.85169.24164.68168.03203,797167.65
1/13/2026166.13166.34163.17165.85163,559165.47
1/12/2026164.79166.32163.00166.12195,692165.74
1/09/2026164.63166.24163.63164.91170,618164.53
1/08/2026164.99168.36163.17165.27219,695164.89
1/07/2026163.51165.89161.58165.66170,500165.28
1/06/2026163.35167.31161.53163.11500,954162.74
1/05/2026156.00164.15154.23163.02732,731162.65
1/02/2026159.13159.83154.54156.78223,348156.42
12/31/2025161.25161.54159.38159.38230,759159.02
12/30/2025161.16162.30160.88161.23184,292160.86
12/29/2025160.96162.04159.46161.16149,079160.79
12/26/2025162.74163.00160.83160.9672,723160.59
12/24/2025162.11162.81162.06162.3561,427161.98
12/23/2025162.46163.63161.20162.24137,557161.87
12/22/2025161.90163.40160.12162.27170,099161.90
12/19/2025161.85163.70160.14161.06587,624160.69
12/18/2025162.16162.90160.36162.18191,598161.81
12/17/2025162.63163.98158.88160.77185,843160.40
12/16/2025164.72165.30161.82162.55205,821162.18
12/15/2025163.37164.84162.09164.60333,846164.22
12/12/2025163.29165.30160.56163.91303,132163.54
12/11/2025159.43163.52158.07162.25207,448161.88
12/10/2025155.88159.02155.88158.72226,084158.36
12/09/2025156.44156.91154.57156.20206,759155.84
12/08/2025155.36159.13155.16156.48231,570156.12