Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstcash Holdings Inc (NY: FCFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 82.75 83.57 82.75 82.84 400,720 +0.05(+0.06%)
May 30, 2018 81.84 83.02 81.84 82.79 509,919 +1.23(+1.51%)
May 29, 2018 81.61 82.29 81.22 81.56 418,234 -0.68(-0.83%)
May 25, 2018 82.25 82.25 82.25 0 -1.46(-1.74%)
May 24, 2018 84.39 84.53 82.98 83.71 748,293 -0.68(-0.81%)
May 23, 2018 84.89 85.30 84.35 84.39 411,652 -0.64(-0.75%)
May 22, 2018 86.26 86.63 84.98 85.03 246,677 -1.10(-1.27%)
May 21, 2018 85.26 86.49 85.26 86.13 429,377 +1.32(+1.56%)
May 18, 2018 84.76 85.21 84.51 84.80 311,821 +0.37(+0.43%)
May 17, 2018 83.39 85.26 83.39 84.44 355,895 +1.00(+1.20%)
May 16, 2018 81.20 83.84 81.02 83.43 403,554 +2.28(+2.81%)
May 15, 2018 80.83 81.74 80.65 81.15 619,205 -0.14(-0.17%)
May 14, 2018 81.61 82.06 81.01 81.29 427,767 -0.16(-0.20%)
May 11, 2018 81.27 81.86 81.07 81.45 485,827 +0.32(+0.39%)
May 10, 2018 80.27 81.13 80.13 81.13 489,889 +1.18(+1.48%)
May 09, 2018 80.18 80.45 79.68 79.95 404,952 +0.05(+0.06%)
May 08, 2018 80.59 80.68 79.49 79.90 568,650 -0.18(-0.23%)
May 07, 2018 82.14 82.14 80.00 80.09 463,539 -2.64(-3.19%)
May 04, 2018 80.72 82.86 80.41 82.73 623,885 +1.73(+2.14%)
May 03, 2018 79.63 81.09 79.40 81.00 557,159 +1.05(+1.31%)
May 02, 2018 80.41 80.77 79.86 79.95 355,803 +0.05(+0.06%)
May 01, 2018 78.72 79.95 78.13 79.90 413,782 +0.96(+1.21%)
Apr 30, 2018 77.31 80.45 76.90 78.95 823,028 +2.05(+2.66%)
Apr 27, 2018 75.21 77.86 73.89 76.90 444,880 +2.32(+3.11%)
Apr 26, 2018 75.67 75.67 73.21 74.58 315,946 +1.05(+1.42%)
Apr 25, 2018 73.53 74.49 73.07 73.53 509,516 -0.41(-0.55%)
Apr 24, 2018 75.76 76.03 73.39 73.94 555,239 -1.37(-1.81%)
Apr 23, 2018 75.26 75.42 74.40 75.31 347,845 +0.46(+0.61%)
Apr 20, 2018 76.22 76.94 74.71 74.85 420,343 -1.64(-2.14%)
Apr 19, 2018 76.81 77.54 76.40 76.49 468,840 -0.09(-0.12%)
Apr 18, 2018 76.54 77.17 76.17 76.58 450,378 +0.32(+0.42%)
Apr 17, 2018 76.67 76.85 76.03 76.26 548,331 +0.00(+0.00%)
Apr 16, 2018 76.90 76.99 76.17 76.26 293,535 -0.09(-0.12%)
Apr 13, 2018 77.49 77.49 76.13 76.35 183,536 -0.64(-0.83%)
Apr 12, 2018 76.63 77.40 76.63 76.99 336,478 +0.46(+0.59%)
Apr 11, 2018 75.31 76.76 75.12 76.54 226,987 +0.82(+1.08%)
Apr 10, 2018 74.99 76.08 74.28 75.72 296,946 +1.64(+2.21%)
Apr 09, 2018 74.62 75.21 73.89 74.08 366,408 -0.05(-0.06%)
Apr 06, 2018 74.99 75.67 73.71 74.12 222,621 -1.23(-1.63%)
Apr 05, 2018 75.35 75.83 74.81 75.35 522,087 +0.46(+0.61%)
Apr 04, 2018 72.76 75.17 72.62 74.90 405,757 +1.32(+1.79%)
Apr 03, 2018 74.08 74.62 73.48 73.58 439,974 +0.00(+0.00%)
Apr 02, 2018 73.71 74.62 73.17 73.58 325,523 -0.41(-0.55%)
Mar 29, 2018 73.99 73.99 73.99 0 +1.46(+2.01%)
Mar 28, 2018 72.48 73.30 71.94 72.53 315,051 -0.05(-0.06%)
Mar 27, 2018 74.40 74.49 72.16 72.57 447,987 -1.78(-2.39%)
Mar 26, 2018 73.48 74.76 73.12 74.35 263,821 +1.73(+2.38%)
Mar 23, 2018 73.80 74.12 72.62 72.62 347,822 -0.86(-1.18%)
Mar 22, 2018 74.71 74.90 73.48 73.48 275,680 -1.68(-2.24%)
Mar 21, 2018 74.76 76.40 74.76 75.17 290,867 +0.18(+0.24%)
Mar 20, 2018 74.62 75.26 74.21 74.99 284,367 +0.59(+0.80%)
Mar 19, 2018 74.49 74.76 73.85 74.40 382,360 -0.23(-0.31%)
Mar 16, 2018 73.67 74.76 73.39 74.62 592,870 +0.91(+1.24%)
Mar 15, 2018 73.39 73.85 73.03 73.71 183,950 +0.46(+0.62%)
Mar 14, 2018 73.67 73.99 73.17 73.26 274,293 -0.14(-0.19%)
Mar 13, 2018 73.30 73.85 72.80 73.39 434,603 +0.23(+0.31%)
Mar 12, 2018 71.75 73.35 71.34 73.17 225,234 +1.41(+1.97%)
Mar 09, 2018 70.80 72.12 70.43 71.75 246,166 +1.32(+1.87%)
Mar 08, 2018 71.16 71.25 69.93 70.43 219,960 -0.68(-0.96%)
Mar 07, 2018 71.16 69.52 71.12 224,094 +1.05(+1.49%)
Mar 06, 2018 69.02 70.07 68.52 70.07 357,909 +1.37(+1.99%)
Mar 05, 2018 67.70 69.07 67.43 68.70 230,927 +0.73(+1.07%)
Mar 02, 2018 66.06 68.20 65.84 67.98 214,980 +1.46(+2.19%)
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.