FCFS
FirstCash Holdings, Inc. NMS · FCFS
$213.61
-2.77
(-1.28%)
Pullback · -0.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment FCFS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $213.17 | $215.52 | $210.63 | $213.61 | 0.3M |
| 2026-07-16 | $215.65 | $220.95 | $212.18 | $216.38 | 0.4M |
| 2026-07-15 | $210.60 | $216.53 | $205.16 | $215.23 | 0.4M |
| 2026-07-14 | $216.75 | $217.80 | $208.19 | $210.06 | 0.4M |
| 2026-07-13 | $217.17 | $219.00 | $213.90 | $214.62 | 0.3M |
| 2026-07-10 | $220.05 | $222.03 | $216.11 | $218.61 | 0.2M |
| 2026-07-09 | $216.94 | $222.87 | $216.50 | $221.42 | 0.3M |
| 2026-07-08 | $222.68 | $223.47 | $214.05 | $215.64 | 0.5M |
| 2026-07-07 | $225.44 | $226.99 | $218.70 | $223.25 | 0.4M |
| 2026-07-06 | $222.11 | $226.61 | $219.55 | $224.29 | 0.3M |
| 2026-07-02 | $218.41 | $223.73 | $215.62 | $221.97 | 0.6M |
| 2026-07-01 | $217.52 | $220.46 | $213.28 | $218.41 | 0.5M |
| 2026-06-30 | $215.99 | $221.65 | $215.02 | $216.32 | 0.5M |
| 2026-06-29 | $212.13 | $216.81 | $206.41 | $215.24 | 0.6M |
| 2026-06-26 | $216.75 | $217.30 | $210.36 | $212.45 | 1.3M |
| 2026-06-25 | $218.88 | $223.63 | $214.16 | $217.22 | 0.5M |
| 2026-06-24 | $224.22 | $225.70 | $217.61 | $218.88 | 0.7M |
| 2026-06-23 | $225.00 | $232.49 | $222.54 | $223.51 | 0.5M |
| 2026-06-22 | $228.15 | $230.03 | $223.48 | $228.89 | 0.4M |
| 2026-06-18 | $223.81 | $228.05 | $219.40 | $227.05 | 0.6M |
| 2026-06-17 | $217.53 | $228.57 | $216.24 | $224.13 | 0.7M |
| 2026-06-16 | $225.92 | $227.31 | $219.31 | $219.81 | 0.3M |
| 2026-06-15 | $224.15 | $227.00 | $220.73 | $223.78 | 0.4M |
| 2026-06-12 | $219.02 | $226.57 | $218.88 | $224.89 | 0.4M |
| 2026-06-11 | $214.61 | $218.57 | $207.33 | $218.40 | 1.0M |
| 2026-06-10 | $230.21 | $230.39 | $206.75 | $211.73 | 1.0M |
| 2026-06-09 | $224.82 | $230.01 | $224.82 | $229.35 | 0.3M |
| 2026-06-08 | $225.44 | $228.61 | $223.43 | $223.74 | 0.3M |
| 2026-06-05 | $222.46 | $227.97 | $222.36 | $225.44 | 0.3M |
| 2026-06-04 | $222.01 | $224.59 | $221.35 | $222.44 | 0.3M |
| 2026-06-03 | $210.38 | $221.25 | $209.95 | $220.22 | 0.5M |
| 2026-06-02 | $212.30 | $214.17 | $205.00 | $209.25 | 0.4M |
| 2026-06-01 | $218.09 | $219.44 | $213.74 | $213.76 | 0.4M |
| 2026-05-29 | $222.64 | $225.83 | $217.07 | $219.91 | 0.4M |
| 2026-05-28 | $231.51 | $233.37 | $221.62 | $223.25 | 0.4M |
| 2026-05-27 | $231.30 | $235.03 | $230.81 | $231.32 | 0.5M |
| 2026-05-26 | $227.80 | $232.58 | $226.14 | $232.05 | 0.3M |
| 2026-05-22 | $226.89 | $230.23 | $224.91 | $227.59 | 0.2M |
| 2026-05-21 | $226.07 | $226.53 | $222.27 | $226.27 | 0.2M |
| 2026-05-20 | $225.86 | $229.17 | $223.90 | $226.57 | 0.2M |
| 2026-05-19 | $224.38 | $229.22 | $223.58 | $225.86 | 0.3M |
| 2026-05-18 | $226.89 | $230.36 | $224.73 | $224.96 | 0.3M |
| 2026-05-15 | $227.53 | $229.74 | $224.60 | $226.54 | 0.3M |
| 2026-05-14 | $227.02 | $228.77 | $223.98 | $227.53 | 0.2M |
| 2026-05-13 | $230.26 | $230.26 | $221.70 | $224.25 | 0.3M |
| 2026-05-12 | $233.00 | $235.97 | $227.15 | $230.54 | 0.5M |
| 2026-05-11 | $229.14 | $233.13 | $226.36 | $233.00 | 0.5M |
| 2026-05-08 | $226.48 | $229.20 | $224.69 | $227.68 | 0.3M |
| 2026-05-07 | $229.35 | $230.72 | $219.50 | $224.89 | 0.4M |
| 2026-05-06 | $225.07 | $227.17 | $223.21 | $226.38 | 0.4M |
| 2026-05-05 | $221.51 | $226.00 | $221.51 | $224.72 | 0.4M |
| 2026-05-04 | $218.65 | $221.71 | $217.95 | $221.51 | 0.5M |
| 2026-05-01 | $217.46 | $220.63 | $214.59 | $219.93 | 0.4M |
| 2026-04-30 | $214.57 | $220.38 | $214.53 | $218.22 | 0.3M |
| 2026-04-29 | $213.38 | $218.44 | $212.68 | $215.67 | 0.3M |
| 2026-04-28 | $218.60 | $222.58 | $212.86 | $214.07 | 0.4M |
| 2026-04-27 | $219.31 | $220.01 | $213.00 | $217.35 | 0.5M |
| 2026-04-24 | $220.60 | $224.20 | $215.85 | $219.00 | 0.5M |
| 2026-04-23 | $215.76 | $227.26 | $206.74 | $212.33 | 0.5M |
| 2026-04-22 | $208.80 | $209.18 | $204.55 | $205.63 | 0.3M |
| 2026-04-21 | $205.72 | $208.77 | $205.46 | $208.07 | 0.2M |
| 2026-04-20 | $207.40 | $210.19 | $204.55 | $204.94 | 0.2M |
| 2026-04-17 | $207.00 | $210.18 | $203.94 | $206.77 | 0.5M |
| 2026-04-16 | $202.60 | $207.79 | $201.33 | $207.03 | 0.3M |
| 2026-04-15 | $203.00 | $204.11 | $201.39 | $202.60 | 0.3M |
| 2026-04-14 | $204.03 | $205.42 | $201.80 | $202.84 | 0.2M |
| 2026-04-13 | $201.53 | $206.12 | $201.00 | $204.49 | 0.3M |
| 2026-04-10 | $197.52 | $203.43 | $196.20 | $201.63 | 0.3M |
| 2026-04-09 | $198.78 | $199.70 | $196.49 | $198.90 | 0.3M |
| 2026-04-08 | $196.90 | $201.51 | $196.39 | $198.84 | 0.5M |
| 2026-04-07 | $191.60 | $195.29 | $191.54 | $194.88 | 0.3M |
| 2026-04-06 | $197.77 | $198.53 | $188.50 | $190.39 | 0.4M |
| 2026-04-02 | $189.29 | $202.25 | $188.05 | $199.58 | 0.8M |
| 2026-04-01 | $188.84 | $190.33 | $186.62 | $189.92 | 0.3M |
| 2026-03-31 | $192.05 | $194.00 | $178.53 | $188.00 | 0.7M |
| 2026-03-30 | $191.49 | $193.26 | $188.97 | $191.57 | 0.4M |
| 2026-03-27 | $191.22 | $192.14 | $187.03 | $190.88 | 0.3M |
| 2026-03-26 | $188.64 | $193.01 | $188.47 | $192.00 | 0.2M |
| 2026-03-25 | $197.62 | $199.00 | $189.28 | $190.43 | 0.4M |
| 2026-03-24 | $193.62 | $196.68 | $192.71 | $196.33 | 0.3M |
| 2026-03-23 | $192.76 | $197.75 | $192.76 | $193.62 | 0.4M |
| 2026-03-20 | $190.09 | $193.40 | $188.61 | $192.08 | 0.6M |
| 2026-03-19 | $187.75 | $191.86 | $186.43 | $188.47 | 0.5M |
| 2026-03-18 | $189.81 | $193.73 | $189.39 | $190.08 | 0.3M |
| 2026-03-17 | $189.57 | $194.00 | $189.57 | $190.59 | 0.3M |
| 2026-03-16 | $193.88 | $194.99 | $187.94 | $188.60 | 0.3M |
| 2026-03-13 | $192.01 | $194.43 | $190.36 | $193.07 | 0.2M |
| 2026-03-12 | $189.46 | $193.26 | $187.48 | $190.95 | 0.2M |
| 2026-03-11 | $193.24 | $196.87 | $190.84 | $192.29 | 0.2M |
| 2026-03-10 | $195.01 | $199.60 | $194.75 | $194.98 | 0.6M |
| 2026-03-09 | $188.83 | $196.96 | $186.31 | $196.21 | 0.4M |
| 2026-03-06 | $184.77 | $191.14 | $182.00 | $190.31 | 0.3M |
| 2026-03-05 | $192.96 | $194.31 | $186.83 | $187.04 | 0.2M |
| 2026-03-04 | $195.40 | $197.92 | $192.31 | $195.05 | 0.3M |
| 2026-03-03 | $193.06 | $196.35 | $191.00 | $195.23 | 0.5M |
| 2026-03-02 | $190.49 | $197.74 | $188.94 | $197.09 | 0.3M |
| 2026-02-27 | $188.53 | $193.96 | $187.88 | $192.79 | 0.3M |
| 2026-02-26 | $186.74 | $189.90 | $184.95 | $189.27 | 0.2M |
| 2026-02-25 | $186.35 | $186.90 | $182.02 | $186.12 | 0.2M |
| 2026-02-24 | $181.90 | $185.74 | $175.71 | $185.30 | 0.2M |
| 2026-02-23 | $183.89 | $186.59 | $178.67 | $181.59 | 0.2M |
| 2026-02-20 | $183.37 | $183.77 | $180.97 | $183.45 | 0.3M |
| 2026-02-19 | $183.12 | $185.12 | $182.07 | $183.10 | 0.1M |
| 2026-02-18 | $182.78 | $187.06 | $182.52 | $184.11 | 0.4M |
| 2026-02-17 | $181.77 | $184.37 | $180.76 | $183.90 | 0.3M |
| 2026-02-13 | $181.43 | $183.85 | $178.63 | $181.89 | 0.2M |
| 2026-02-12 | $183.23 | $185.46 | $181.33 | $182.00 | 0.2M |
| 2026-02-11 | $182.23 | $184.95 | $179.85 | $182.45 | 0.2M |
| 2026-02-10 | $181.77 | $183.34 | $180.20 | $181.66 | 0.2M |
| 2026-02-09 | $182.15 | $184.18 | $178.81 | $183.20 | 0.6M |
| 2026-02-06 | $181.45 | $188.75 | $179.52 | $181.92 | 0.4M |
| 2026-02-05 | $167.77 | $181.00 | $163.00 | $177.65 | 0.5M |
| 2026-02-04 | $171.55 | $172.38 | $169.72 | $171.92 | 0.3M |
| 2026-02-03 | $171.69 | $172.12 | $168.32 | $170.98 | 0.2M |
| 2026-02-02 | $170.61 | $172.47 | $168.81 | $171.69 | 0.3M |
| 2026-01-30 | $169.80 | $172.00 | $168.14 | $170.50 | 0.3M |
| 2026-01-29 | $166.43 | $170.83 | $165.95 | $170.75 | 0.2M |
| 2026-01-28 | $168.37 | $168.88 | $164.78 | $166.07 | 0.2M |
| 2026-01-27 | $169.00 | $170.20 | $167.24 | $168.36 | 0.1M |
| 2026-01-26 | $167.43 | $169.18 | $166.00 | $169.00 | 0.2M |
| 2026-01-23 | $171.50 | $172.52 | $166.48 | $167.43 | 0.3M |
| 2026-01-22 | $171.78 | $174.51 | $170.26 | $171.98 | 0.3M |
| 2026-01-21 | $168.43 | $172.17 | $168.00 | $171.84 | 0.3M |
| 2026-01-20 | $169.48 | $173.55 | $167.97 | $168.67 | 0.3M |