Firstcash Holdings Inc (NQ: FCFS )

104.51 +0.88 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 104.91 105.92 104.43 104.51 249,126 +0.88(+0.85%)
Jul 11, 2024 104.73 105.17 102.93 103.63 623,692 +0.83(+0.81%)
Jul 10, 2024 102.10 103.15 101.99 102.80 191,100 +0.70(+0.69%)
Jul 09, 2024 103.00 104.14 101.87 102.10 271,385 -0.23(-0.22%)
Jul 08, 2024 102.60 103.57 101.82 102.33 291,542 +0.33(+0.32%)
Jul 05, 2024 102.86 103.17 101.67 102.00 235,148 -1.53(-1.48%)
Jul 03, 2024 104.69 104.69 103.02 103.53 109,688 -1.11(-1.06%)
Jul 02, 2024 104.54 105.63 103.84 104.64 305,571 +0.62(+0.60%)
Jul 01, 2024 105.40 106.37 103.00 104.02 411,328 -0.86(-0.82%)
Jun 28, 2024 106.42 107.24 103.80 104.88 954,707 -0.92(-0.87%)
Jun 27, 2024 107.23 108.05 105.71 105.80 335,747 -1.15(-1.08%)
Jun 26, 2024 104.81 107.40 104.81 106.95 467,874 +1.38(+1.31%)
Jun 25, 2024 106.04 106.37 105.16 105.57 235,764 -0.47(-0.44%)
Jun 24, 2024 106.88 107.49 105.65 106.04 312,155 -0.26(-0.24%)
Jun 21, 2024 107.10 108.66 105.89 106.30 571,391 -0.80(-0.75%)
Jun 20, 2024 109.00 109.12 106.75 107.10 217,090 -2.17(-1.99%)
Jun 18, 2024 109.38 110.12 108.51 109.27 282,274 -0.04(-0.04%)
Jun 17, 2024 107.76 110.81 107.76 109.31 274,439 +1.15(+1.06%)
Jun 14, 2024 108.77 109.19 107.34 108.16 269,992 -2.31(-2.09%)
Jun 13, 2024 114.24 114.24 109.75 110.47 237,673 -3.77(-3.30%)
Jun 12, 2024 112.90 115.39 112.85 114.24 186,008 +3.29(+2.97%)
Jun 11, 2024 110.95 111.12 109.71 110.95 161,454 -0.11(-0.10%)
Jun 10, 2024 111.56 111.65 110.12 111.06 180,329 -1.41(-1.25%)
Jun 07, 2024 113.45 114.10 112.27 112.47 231,714 -2.37(-2.06%)
Jun 06, 2024 115.28 115.90 112.89 114.84 277,046 -1.19(-1.03%)
Jun 05, 2024 114.97 116.52 114.56 116.03 119,203 +1.46(+1.27%)
Jun 04, 2024 117.32 117.32 113.84 114.57 156,388 -2.98(-2.54%)
Jun 03, 2024 119.04 119.04 116.67 117.55 117,163 -0.37(-0.31%)
May 31, 2024 117.54 118.64 116.71 117.92 178,670 +0.71(+0.61%)
May 30, 2024 116.88 118.74 116.70 117.21 134,770 +1.21(+1.04%)
May 29, 2024 117.32 117.83 115.95 116.00 151,738 -2.33(-1.97%)
May 28, 2024 118.33 119.76 117.38 118.33 159,970 -0.35(-0.29%)
May 24, 2024 117.08 118.81 116.98 118.68 153,939 +2.44(+2.10%)
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%)
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.