NasdaqGS - Nasdaq Real Time Price USD

FirstCash Holdings, Inc. (FCFS)

126.69
-0.43
(-0.34%)
At close: May 16 at 4:00:02 PM EDT
129.14
+2.45
+(1.93%)
After hours: May 16 at 5:09:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025127.03127.49125.10126.69126.69370,500
May 15, 2025 0.38 Dividend
May 15, 2025128.62129.83126.84127.12127.12272,000
May 14, 2025130.12131.52128.87128.97128.59376,700
May 13, 2025132.53133.27129.47129.91129.53404,400
May 12, 2025134.21134.21130.85132.16131.77343,800
May 9, 2025133.81134.51132.38132.75132.36282,800
May 8, 2025134.95134.95133.79133.93133.54213,400
May 7, 2025134.95134.95132.99133.45133.06282,800
May 6, 2025134.58135.45133.53134.20133.80396,200
May 5, 2025133.78135.57133.38135.56135.16308,200
May 2, 2025133.72134.32133.00133.91133.52310,100
May 1, 2025134.01134.39131.91132.65132.26251,400
Apr 30, 2025133.30134.85132.04133.96133.57532,600
Apr 29, 2025132.47134.18132.20133.46133.07467,800
Apr 28, 2025132.21133.68131.79132.68132.29641,600
Apr 25, 2025132.41132.45130.33131.95131.56445,200
Apr 24, 2025126.19134.15123.93131.72131.33837,200
Apr 23, 2025121.80124.17120.56120.71120.35514,000
Apr 22, 2025121.56122.51119.00121.61121.25310,100
Apr 21, 2025121.44121.62119.58120.42120.07268,100
Apr 17, 2025120.00122.50119.54121.44121.08269,700
Apr 16, 2025121.08121.60119.61120.06119.71264,500
Apr 15, 2025121.67122.36120.46120.97120.61315,100
Apr 14, 2025121.34122.32120.30121.30120.94458,800
Apr 11, 2025118.64121.31117.31120.62120.26400,700
Apr 10, 2025121.75121.82117.31119.37119.02406,600
Apr 9, 2025117.11123.90116.66120.19119.84682,700
Apr 8, 2025122.47124.61116.66118.00117.65425,800
Apr 7, 2025123.03125.47117.67120.16119.81524,100
Apr 4, 2025124.78129.61120.51123.03122.67767,600
Apr 3, 2025118.92127.85118.92127.31126.93548,300
Apr 2, 2025120.85122.32119.28122.08121.72276,900
Apr 1, 2025119.61121.55119.40121.05120.69230,400
Mar 31, 2025118.74121.36117.78120.32119.97373,900
Mar 28, 2025119.99120.26118.73119.36119.01146,300
Mar 27, 2025121.46121.46119.90120.15119.80161,400
Mar 26, 2025118.55120.49118.48120.18119.83168,800
Mar 25, 2025117.93119.62116.09118.59118.24158,500
Mar 24, 2025117.78118.40116.82117.74117.39236,600
Mar 21, 2025116.51117.28114.21116.87116.53573,200
Mar 20, 2025117.36118.25115.95117.46117.11289,100
Mar 19, 2025117.16118.31116.86118.16117.81198,700
Mar 18, 2025116.91118.08116.38117.03116.69191,900
Mar 17, 2025116.64118.29116.21117.07116.73187,200
Mar 14, 2025113.54117.28113.32116.94116.60234,500
Mar 13, 2025113.72114.69111.46113.04112.71237,600
Mar 12, 2025116.21116.93113.39113.42113.09337,700
Mar 11, 2025114.46116.87113.90115.97115.63441,900
Mar 10, 2025115.20115.58112.66114.30113.96327,200
Mar 7, 2025115.32116.35113.33115.42115.08353,200
Mar 6, 2025113.08116.06112.65115.34115.00325,800
Mar 5, 2025111.65115.09111.32113.76113.42299,600
Mar 4, 2025111.26113.94110.16111.56111.23338,800
Mar 3, 2025112.17113.53110.89111.81111.48216,400
Feb 28, 2025111.58112.28109.51112.28111.95232,700
Feb 27, 2025110.91111.80110.78110.97110.64211,100
Feb 26, 2025115.49115.50111.36111.37111.04215,200
Feb 25, 2025114.86116.01113.76114.60114.26325,300
Feb 24, 2025114.78114.94113.83114.36114.02268,600
Feb 21, 2025115.03115.04113.63114.59114.25240,300
Feb 20, 2025115.56116.34113.56114.30113.96251,900
Feb 19, 2025116.30117.51115.46116.12115.78213,200
Feb 18, 2025116.95118.00115.61117.28116.93231,300
Feb 14, 2025 0.38 Dividend
Feb 14, 2025117.67118.87116.92117.25116.90286,200
Feb 13, 2025116.78118.51116.51117.75117.02318,500
Feb 12, 2025113.90116.79113.00116.51115.79295,200
Feb 11, 2025112.67115.07112.67114.33113.63211,500
Feb 10, 2025112.97114.37112.51113.64112.94239,600
Feb 7, 2025112.00113.67111.16113.20112.50184,800
Feb 6, 2025113.98114.57111.73111.84111.15217,300
Feb 5, 2025113.00114.00112.44113.83113.13250,000
Feb 4, 2025108.95112.67107.25112.59111.90268,400
Feb 3, 2025107.37108.79106.77108.38107.71212,800
Jan 31, 2025111.54113.01108.44109.15108.48273,700
Jan 30, 2025113.89115.18111.54112.42111.73271,800
Jan 29, 2025110.85112.96110.58111.94111.25291,600
Jan 28, 2025112.18112.61111.45111.56110.87194,300
Jan 27, 2025113.40115.19112.31112.63111.94251,500
Jan 24, 2025113.21113.99111.85113.42112.72234,200
Jan 23, 2025111.76114.04111.10113.68112.98158,200
Jan 22, 2025112.55112.85110.70112.40111.71143,900
Jan 21, 2025112.53113.44111.76113.00112.30179,300
Jan 17, 2025112.74113.41111.56112.14111.45266,300
Jan 16, 2025111.82112.55110.50111.82111.13163,100
Jan 15, 2025111.50113.03110.54111.15110.46236,000
Jan 14, 2025109.27111.33108.74110.06109.38285,400
Jan 13, 2025105.97109.05105.96108.97108.30256,700
Jan 10, 2025105.67107.08104.99106.61105.95258,800
Jan 8, 2025105.71107.69105.58106.81106.15268,100
Jan 7, 2025104.14106.67104.14106.67106.01208,800
Jan 6, 2025103.07105.12103.07104.07103.43280,300
Jan 3, 2025102.78103.95102.51103.23102.59158,300
Jan 2, 2025103.94105.45102.42102.59101.96155,400
Dec 31, 2024103.44104.32102.26103.60102.96173,400
Dec 30, 2024102.96103.99101.75102.95102.32138,100
Dec 27, 2024102.72103.77102.30103.10102.46116,200
Dec 26, 2024103.00104.01102.36103.45102.81103,300
Dec 24, 2024103.09103.79102.40103.25102.6156,400
Dec 23, 2024102.77103.34102.17102.98102.35192,800
Dec 20, 2024102.05104.09101.48102.83102.20655,800
Dec 19, 2024101.22104.89100.87102.97102.34250,500
Dec 18, 2024105.41105.65100.24100.5499.92275,200
Dec 17, 2024104.94106.06104.10104.85104.20274,800
Dec 16, 2024106.18107.26105.42105.50104.85194,300
Dec 13, 2024108.17108.95104.80106.30105.64265,500
Dec 12, 2024109.17110.25107.44108.60107.93186,800
Dec 11, 2024108.17109.94107.41109.64108.96351,000
Dec 10, 2024106.24109.15105.78107.79107.13319,100
Dec 9, 2024105.23107.29105.09106.38105.72254,100
Dec 6, 2024106.52106.79104.92104.99104.34149,800
Dec 5, 2024107.15107.15105.51105.97105.32132,500
Dec 4, 2024106.03106.96105.62106.73106.07153,100
Dec 3, 2024107.77108.55105.43106.58105.92145,800
Dec 2, 2024108.39108.39106.23107.11106.45185,600
Nov 29, 2024108.57109.46107.39108.86108.19132,900
Nov 27, 2024107.67109.22107.67108.67108.00209,500
Nov 26, 2024108.00108.22106.25107.10106.44260,900
Nov 25, 2024105.47108.73105.47107.94107.27301,600
Nov 22, 2024103.38105.21103.10104.40103.76371,300
Nov 21, 2024105.27105.27102.84102.97102.34231,500
Nov 20, 2024105.27106.13104.03105.20104.55155,800
Nov 19, 2024104.74105.38104.37105.06104.41210,800
Nov 18, 2024105.90107.05105.61106.00105.35267,500
Nov 15, 2024 0.38 Dividend
Nov 15, 2024107.40107.50105.26105.77105.12199,400
Nov 14, 2024110.00110.84106.35107.09106.05233,700
Nov 13, 2024109.40112.02109.22109.75108.69175,900
Nov 12, 2024107.92109.63107.43107.93106.88166,200
Nov 11, 2024109.67111.29108.44108.50107.45534,400
Nov 8, 2024107.87110.95107.06109.08108.02231,700
Nov 7, 2024109.58109.86106.99107.73106.69244,400
Nov 6, 2024113.92116.71108.86109.97108.90511,100
Nov 5, 2024105.50107.28104.89107.08106.04164,100
Nov 4, 2024105.71107.74105.32106.12105.09190,000
Nov 1, 2024104.14106.81103.43106.08105.05255,700
Oct 31, 2024105.24105.24103.46103.47102.47304,200
Oct 30, 2024105.47107.44105.20105.43104.41205,800
Oct 29, 2024104.71105.81103.88105.81104.78495,900
Oct 28, 2024105.67107.25105.13105.97104.94564,700
Oct 25, 2024103.68106.14103.67105.54104.52748,200
Oct 24, 2024110.54110.54101.62102.26101.27501,600
Oct 23, 2024110.85111.44109.89110.14109.07218,300
Oct 22, 2024111.00111.68110.03111.04109.96226,800
Oct 21, 2024113.11113.37110.83111.41110.33133,000
Oct 18, 2024114.50114.55112.46112.75111.66210,400
Oct 17, 2024115.21115.53113.55114.23113.12103,800
Oct 16, 2024114.48116.03114.48114.72113.61348,700
Oct 15, 2024113.64115.20113.59114.08112.97523,800
Oct 14, 2024113.69114.23113.00113.64112.54176,400
Oct 11, 2024112.64114.51112.64113.69112.59171,300
Oct 10, 2024112.69113.29112.26112.62111.53196,900
Oct 9, 2024113.03115.18113.00113.81112.71221,100
Oct 8, 2024113.48113.66112.36112.99111.90147,400
Oct 7, 2024113.40113.40111.72113.04111.94236,800
Oct 4, 2024112.82114.37112.82113.89112.79153,200
Oct 3, 2024112.48113.72111.46111.65110.57146,500
Oct 2, 2024113.41114.26112.67112.79111.70149,900
Oct 1, 2024115.06115.40113.01114.19113.08157,900
Sep 30, 2024114.51115.79113.92114.80113.69184,300
Sep 27, 2024115.09116.58114.46114.51113.40208,600
Sep 26, 2024114.36115.28113.45114.39113.28167,700
Sep 25, 2024115.37115.37113.00113.63112.53234,800
Sep 24, 2024118.04118.28115.03115.14114.02135,100
Sep 23, 2024117.93118.31116.58118.02116.88134,900
Sep 20, 2024119.10119.77117.16117.37116.23582,100
Sep 19, 2024120.99120.99118.57119.10117.95184,400
Sep 18, 2024117.83120.08116.94119.14117.99210,000
Sep 17, 2024118.60119.69117.19118.23117.08143,300
Sep 16, 2024117.72119.75117.42117.92116.78204,600
Sep 13, 2024117.19117.90116.04117.16116.02192,700
Sep 12, 2024115.19118.73115.08115.99114.87253,500
Sep 11, 2024112.50115.18111.95114.53113.42199,200
Sep 10, 2024117.51117.51113.50113.52112.42172,300
Sep 9, 2024118.70120.21117.46117.51116.37232,700
Sep 6, 2024119.41120.17117.81118.74117.59212,200
Sep 5, 2024120.06120.06117.39119.10117.95163,100
Sep 4, 2024117.63119.74117.20119.47118.31175,600
Sep 3, 2024119.29120.25117.23117.73116.59183,400
Aug 30, 2024117.67120.31117.67120.09118.93269,800
Aug 29, 2024116.79117.81116.21117.38116.24177,200
Aug 28, 2024116.07116.94115.10115.81114.69147,100
Aug 27, 2024118.16119.12116.10116.32115.19182,000
Aug 26, 2024119.19120.43117.96118.16117.01171,400
Aug 23, 2024117.02118.57116.91118.52117.37311,100
Aug 22, 2024117.43118.18116.33116.54115.41228,300
Aug 21, 2024117.39117.77116.05117.30116.16181,500
Aug 20, 2024119.28119.66116.83116.85115.72191,700
Aug 19, 2024119.68120.25118.30119.64118.48285,800
Aug 16, 2024118.49119.56118.49119.43118.27291,800
Aug 15, 2024 0.38 Dividend
Aug 15, 2024119.55119.56118.50118.81117.66233,600
Aug 14, 2024118.20118.40117.28117.87116.35275,300
Aug 13, 2024116.40118.46116.40118.20116.68258,200
Aug 12, 2024114.94116.30114.25115.86114.37329,800
Aug 9, 2024113.60115.08113.12114.67113.19225,000
Aug 8, 2024112.17113.48112.14113.12111.66297,100
Aug 7, 2024111.29112.47111.18111.64110.20306,900
Aug 6, 2024108.46110.60107.95110.00108.58414,900
Aug 5, 2024107.38109.83106.48108.41107.01550,100
Aug 2, 2024109.93111.87108.89111.52110.08399,500
Aug 1, 2024111.22113.02110.79112.68111.23378,000
Jul 31, 2024112.10113.05110.33111.60110.16261,500
Jul 30, 2024109.84112.13108.74111.91110.47280,800
Jul 29, 2024112.18112.73108.76109.18107.77276,300
Jul 26, 2024112.80114.73110.65111.87110.43505,900
Jul 25, 2024114.37116.46110.42112.26110.81561,100
Jul 24, 2024108.30110.61107.82110.06108.64417,900
Jul 23, 2024109.04110.38108.85108.99107.59269,200
Jul 22, 2024108.30109.68107.35109.34107.93243,100
Jul 19, 2024108.49108.81107.37108.00106.61247,200
Jul 18, 2024109.18111.23107.46108.28106.88248,500
Jul 17, 2024111.26112.34109.44109.57108.16382,800
Jul 16, 2024109.82112.19109.82111.71110.27402,400
Jul 15, 2024105.14109.48104.55109.11107.70433,300
Jul 12, 2024104.91105.92104.43104.51103.16249,100
Jul 11, 2024104.73105.17102.93103.63102.29623,700
Jul 10, 2024102.10103.15101.99102.80101.48191,100
Jul 9, 2024103.00104.14101.87102.10100.78271,400
Jul 8, 2024102.60103.57101.82102.33101.01291,400
Jul 5, 2024102.86103.17101.67102.00100.69235,100
Jul 3, 2024104.69104.69103.02103.53102.20109,700
Jul 2, 2024104.54105.63103.85104.64103.29305,600
Jul 1, 2024105.40106.37103.00104.02102.68411,300
Jun 28, 2024106.42107.24103.80104.88103.53954,700
Jun 27, 2024107.23108.05105.71105.80104.44335,700
Jun 26, 2024104.81107.40104.81106.95105.57467,900
Jun 25, 2024106.04106.37105.16105.57104.21235,800
Jun 24, 2024106.88107.49105.65106.04104.67312,200
Jun 21, 2024107.10108.66105.89106.30104.93571,400
Jun 20, 2024109.00109.12106.75107.10105.72217,100
Jun 18, 2024109.38110.13108.51109.27107.86282,300
Jun 17, 2024107.76110.81107.76109.31107.90274,400
Jun 14, 2024108.77109.19107.34108.16106.77270,000
Jun 13, 2024114.24114.24109.75110.47109.05237,700
Jun 12, 2024112.90115.39112.85114.24112.77186,000
Jun 11, 2024110.95111.13109.71110.95109.52161,500
Jun 10, 2024111.56111.65110.12111.06109.63180,300
Jun 7, 2024113.45114.10112.27112.47111.02231,700
Jun 6, 2024115.28115.90112.89114.84113.36277,000
Jun 5, 2024114.97116.52114.57116.03114.54119,200
Jun 4, 2024117.32117.32113.84114.57113.09156,400
Jun 3, 2024119.04119.04116.67117.55116.04117,200
May 31, 2024117.54118.64116.71117.92116.40178,700
May 30, 2024116.88118.74116.70117.21115.70134,800
May 29, 2024117.32117.83115.95116.00114.51151,700
May 28, 2024118.33119.76117.38118.33116.81160,000
May 24, 2024117.08118.82116.99118.68117.15153,900
May 23, 2024116.70117.47115.96116.24114.74137,700
May 22, 2024119.25119.38116.21116.76115.26170,600
May 21, 2024120.75120.75118.95119.35117.81285,600
May 20, 2024117.41121.17117.33120.73119.17300,700
May 17, 2024117.81118.16116.09117.53116.02367,100

Related Tickers

WRLD World Acceptance Corporation
152.21
+2.66%
 
EZPW EZCORP, Inc.
13.96
+1.97%
 
HAT.L H&T Group plc
646.00
-0.62%
 
ENVA Enova International, Inc.
97.93
+0.61%
 
SLMBP SLM Corporation
75.50
+0.08%
 
ECPG Encore Capital Group, Inc.
40.52
-0.86%
 
AGM-A Federal Agricultural Mortgage Corporation
143.98
0.00%
 
ATLC Atlanticus Holdings Corporation
52.47
-0.62%
 
BFH Bread Financial Holdings, Inc.
53.95
-0.70%
 
SLM SLM Corporation
33.69
+0.87%