Firstcash Holdings Inc (NQ: FCFS )

116.24 -0.52 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 116.70 117.47 115.96 116.24 137,741 -0.52(-0.45%)
May 22, 2024 119.25 119.38 116.21 116.76 170,575 -2.59(-2.17%)
May 21, 2024 120.75 120.75 118.95 119.35 285,631 -1.38(-1.14%)
May 20, 2024 117.41 121.17 117.33 120.73 300,714 +3.20(+2.72%)
May 17, 2024 117.81 118.16 116.09 117.53 367,094 +0.29(+0.25%)
May 16, 2024 116.21 117.70 114.77 117.24 221,315 +1.37(+1.18%)
May 15, 2024 117.09 117.15 115.44 115.87 134,065 -0.77(-0.66%)
May 14, 2024 118.71 119.44 116.53 116.64 159,932 -1.05(-0.89%)
May 13, 2024 119.78 120.01 117.55 117.69 151,340 -1.17(-0.98%)
May 10, 2024 120.34 120.57 118.82 118.86 116,490 -1.30(-1.08%)
May 09, 2024 117.93 120.15 117.93 120.15 157,039 +2.00(+1.70%)
May 08, 2024 117.76 118.93 117.72 118.15 173,798 -0.52(-0.44%)
May 07, 2024 117.00 119.11 116.26 118.67 281,745 +2.40(+2.07%)
May 06, 2024 117.13 117.30 115.50 116.26 294,679 +0.26(+0.22%)
May 03, 2024 115.04 116.17 114.25 116.00 167,078 +1.49(+1.30%)
May 02, 2024 114.68 115.65 113.11 114.52 168,530 +0.13(+0.11%)
May 01, 2024 112.84 115.14 111.59 114.39 319,275 +1.75(+1.55%)
Apr 30, 2024 114.65 115.05 111.75 112.64 348,278 -2.36(-2.05%)
Apr 29, 2024 117.33 117.33 113.67 115.01 395,797 -0.36(-0.31%)
Apr 26, 2024 114.14 116.89 111.77 115.37 628,026 +1.10(+0.96%)
Apr 25, 2024 128.32 128.32 113.76 114.27 1,092,028 -17.37(-13.19%)
Apr 24, 2024 132.12 133.24 131.13 131.64 355,179 -0.47(-0.35%)
Apr 23, 2024 130.46 132.81 130.46 132.11 341,410 +1.90(+1.46%)
Apr 22, 2024 130.61 131.55 129.94 130.20 232,323 +0.18(+0.14%)
Apr 19, 2024 128.32 130.94 128.32 130.02 216,531 +1.69(+1.31%)
Apr 18, 2024 129.71 130.76 128.14 128.34 188,892 -0.92(-0.71%)
Apr 17, 2024 130.29 132.62 128.95 129.26 151,289 -0.68(-0.52%)
Apr 16, 2024 130.18 130.75 129.01 129.93 202,125 -0.75(-0.57%)
Apr 15, 2024 132.24 133.06 129.23 130.68 245,992 -1.00(-0.76%)
Apr 12, 2024 130.52 131.92 129.78 131.68 211,359 +0.69(+0.53%)
Apr 11, 2024 129.12 131.07 127.32 130.99 214,723 +1.90(+1.47%)
Apr 10, 2024 128.15 130.27 125.33 129.09 372,183 +3.53(+2.81%)
Apr 09, 2024 125.74 126.19 125.05 125.56 80,083 +0.20(+0.16%)
Apr 08, 2024 124.53 126.00 124.14 125.36 130,357 +0.96(+0.77%)
Apr 05, 2024 122.78 125.09 122.72 124.40 145,415 +1.59(+1.29%)
Apr 04, 2024 124.95 125.75 122.38 122.81 128,902 -1.69(-1.35%)
Apr 03, 2024 122.56 125.26 121.39 124.50 95,566 +1.21(+0.98%)
Apr 02, 2024 124.28 125.09 122.89 123.29 184,401 -1.85(-1.48%)
Apr 01, 2024 127.62 127.99 124.16 125.15 183,936 -2.01(-1.58%)
Mar 28, 2024 126.17 127.64 125.66 127.16 216,539 +1.33(+1.05%)
Mar 27, 2024 124.44 125.97 123.65 125.84 141,935 +2.35(+1.91%)
Mar 26, 2024 122.58 123.99 121.55 123.48 202,197 +1.04(+0.85%)
Mar 25, 2024 121.53 123.58 121.24 122.45 173,013 +1.31(+1.08%)
Mar 22, 2024 122.64 122.64 119.94 121.14 176,173 -1.36(-1.11%)
Mar 21, 2024 119.95 122.81 119.85 122.50 203,794 +2.74(+2.29%)
Mar 20, 2024 116.55 119.99 116.55 119.75 140,356 +2.64(+2.26%)
Mar 19, 2024 118.65 119.22 116.27 117.11 296,435 -1.39(-1.17%)
Mar 18, 2024 117.77 119.37 116.77 118.50 214,216 +0.17(+0.14%)
Mar 15, 2024 117.13 119.28 117.13 118.33 479,872 +0.87(+0.74%)
Mar 14, 2024 119.69 119.69 116.14 117.46 179,071 -2.54(-2.12%)
Mar 13, 2024 118.66 120.32 118.66 120.00 200,608 +1.62(+1.37%)
Mar 12, 2024 116.03 118.52 114.78 118.38 140,377 +2.19(+1.89%)
Mar 11, 2024 115.73 116.69 114.95 116.18 180,209 +0.70(+0.60%)
Mar 08, 2024 115.26 115.64 114.69 115.49 137,370 +1.06(+0.92%)
Mar 07, 2024 115.12 116.06 113.94 114.43 139,184 -0.40(-0.35%)
Mar 06, 2024 114.67 115.84 114.06 114.83 112,519 +0.53(+0.46%)
Mar 05, 2024 114.40 115.77 114.01 114.30 113,606 -0.19(-0.17%)
Mar 04, 2024 115.02 115.75 114.11 114.49 136,981 -0.21(-0.18%)
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.