Skip to main content

Firstcash Holdings Inc (NQ: FCFS )

104.99 -0.98 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 106.52 106.79 104.92 104.99 149,830 -0.98(-0.92%)
Dec 05, 2024 107.15 107.15 105.51 105.97 132,521 -0.76(-0.71%)
Dec 04, 2024 106.03 106.96 105.62 106.73 153,117 +0.15(+0.14%)
Dec 03, 2024 107.77 108.55 105.43 106.58 145,751 -0.53(-0.49%)
Dec 02, 2024 108.39 108.39 106.23 107.11 185,552 -1.75(-1.61%)
Nov 29, 2024 108.57 109.46 107.39 108.86 132,908 +0.19(+0.17%)
Nov 27, 2024 107.67 109.22 107.67 108.67 209,468 +1.57(+1.47%)
Nov 26, 2024 108.00 108.22 106.25 107.10 260,896 -0.84(-0.78%)
Nov 25, 2024 105.47 108.72 105.47 107.94 301,627 +3.54(+3.39%)
Nov 22, 2024 103.38 105.21 103.10 104.40 371,337 +1.43(+1.39%)
Nov 21, 2024 105.27 105.27 102.84 102.97 231,492 -2.23(-2.12%)
Nov 20, 2024 105.27 106.13 104.03 105.20 155,812 +0.14(+0.13%)
Nov 19, 2024 104.74 105.38 104.37 105.06 210,798 -0.94(-0.89%)
Nov 18, 2024 105.90 107.05 105.61 106.00 267,526 +0.23(+0.22%)
Nov 15, 2024 107.40 107.50 105.26 105.77 199,409 -0.94(-0.88%)
Nov 14, 2024 109.61 110.45 105.97 106.71 234,553 -2.65(-2.42%)
Nov 13, 2024 109.01 111.62 108.83 109.36 176,533 +1.81(+1.69%)
Nov 12, 2024 107.54 109.24 107.05 107.55 166,825 -0.57(-0.53%)
Nov 11, 2024 109.28 110.89 108.06 108.11 536,299 -0.58(-0.53%)
Nov 08, 2024 107.49 110.56 106.68 108.69 232,509 +1.34(+1.25%)
Nov 07, 2024 109.19 109.47 106.61 107.35 245,236 -2.23(-2.04%)
Nov 06, 2024 113.52 116.30 108.47 109.58 512,950 +2.88(+2.70%)
Nov 05, 2024 105.13 106.89 104.52 106.70 164,718 +0.96(+0.91%)
Nov 04, 2024 105.33 107.36 104.94 105.74 190,672 +0.04(+0.04%)
Nov 01, 2024 103.77 106.43 103.06 105.70 256,647 +2.60(+2.52%)
Oct 31, 2024 104.87 104.87 103.09 103.10 305,267 -1.95(-1.86%)
Oct 30, 2024 105.10 107.06 104.83 105.06 206,563 -0.38(-0.36%)
Oct 29, 2024 104.34 105.44 103.51 105.44 497,700 -0.16(-0.15%)
Oct 28, 2024 105.30 106.87 104.76 105.59 566,669 +0.43(+0.41%)
Oct 25, 2024 103.31 105.76 103.30 105.17 750,909 +3.27(+3.21%)
Oct 24, 2024 110.15 110.15 101.26 101.90 503,503 -7.85(-7.15%)
Oct 23, 2024 110.46 111.04 109.50 109.75 219,053 -0.90(-0.81%)
Oct 22, 2024 110.61 111.28 109.64 110.65 227,580 -0.37(-0.33%)
Oct 21, 2024 112.71 112.97 110.44 111.02 133,522 -1.33(-1.19%)
Oct 18, 2024 114.09 114.14 112.06 112.35 211,135 -1.48(-1.30%)
Oct 17, 2024 114.80 115.12 113.15 113.83 104,120 -0.49(-0.43%)
Oct 16, 2024 114.07 115.62 114.07 114.31 349,978 +0.64(+0.56%)
Oct 15, 2024 113.24 114.79 113.19 113.67 525,645 +0.44(+0.39%)
Oct 14, 2024 113.29 113.83 112.59 113.24 177,017 -0.05(-0.04%)
Oct 11, 2024 112.24 114.10 112.24 113.29 171,868 +1.07(+0.95%)
Oct 10, 2024 112.29 112.89 111.86 112.22 197,607 -1.19(-1.05%)
Oct 09, 2024 112.63 114.77 112.60 113.41 221,890 +0.82(+0.73%)
Oct 08, 2024 113.08 113.25 111.96 112.59 147,889 -0.05(-0.04%)
Oct 07, 2024 113.00 113.00 111.32 112.64 237,619 -0.85(-0.75%)
Oct 04, 2024 112.42 113.96 112.42 113.49 153,754 +2.23(+2.01%)
Oct 03, 2024 112.08 113.31 111.06 111.25 146,971 -1.14(-1.01%)
Oct 02, 2024 113.01 113.86 112.27 112.39 150,451 -1.39(-1.23%)
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.