FirstCash Holdings, Inc - FCFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	161.31	162.01	162.01	163.25	160.35	270,511
December 03, 2025	161.59	162.28	162.28	162.42	159.41	174,019
December 02, 2025	160.23	160.66	160.66	162.03	158.96	191,000
December 01, 2025	158.2	159.28	159.28	160.32	157.18	221,928
November 28, 2025	159.91	158.41	158.41	160.73	157.59	144,099
November 26, 2025	154.44	158.59	158.59	159.83	153.22	330,800
November 25, 2025	153.25	154.63	154.63	155.57	152.99	179,600
November 24, 2025	151.43	153.47	153.47	154.15	148	334,036
November 21, 2025	148.57	150.46	150.46	154.41	146.95	402,600
November 20, 2025	157.03	148.05	148.05	157.78	147.9	410,459
November 19, 2025	156.64	156.59	156.59	158.71	155.73	212,627
November 18, 2025	154.61	155.57	155.57	157.69	151.88	211,947
November 17, 2025	159.79	154.61	154.61	160.54	154.46	302,300
November 14, 2025	157	160.01	160.01	160.71	156.57	244,600
November 13, 2025	161.55	158	157.58	161.65	157.4	180,900
November 12, 2025	162.3	161.63	161.63	163.66	161.34	161,793
November 11, 2025	161.38	162.52	162.52	163.16	160.51	173,600
November 10, 2025	160.98	161.38	161.38	163.99	160.75	152,400
November 07, 2025	162.1	160.73	160.73	163.04	159.44	170,721
November 06, 2025	162.05	161.91	161.91	166.08	161.5	371,600
November 05, 2025	159.58	162.18	162.18	162.25	158.37	444,025
November 04, 2025	158.58	159.87	159.87	161.65	158.58	317,600
November 03, 2025	158.5	158.83	158.83	161.14	156.59	199,700
October 31, 2025	158.17	158.5	158.5	163.05	157.05	363,103
October 30, 2025	154.75	158.45	158.45	163.16	150.01	649,537
October 29, 2025	149.26	148.07	148.07	150.69	146.77	338,300
October 28, 2025	149.58	149.26	149.26	150.17	147.01	300,632
October 27, 2025	154.23	150.74	150.74	154.7	149.11	231,231
October 24, 2025	156.76	154.13	154.13	157.25	153.52	139,148
October 23, 2025	155.7	154.82	154.82	156.53	154.44	216,300
October 22, 2025	152.75	154.72	154.72	155.45	151.5	519,777
October 21, 2025	158.49	153.38	153.38	158.5	149.58	468,770
October 20, 2025	159.04	158.4	158.4	159.1	156.7	178,400
October 17, 2025	158.32	157.44	157.44	159.49	155.53	256,118
October 16, 2025	159.72	158.52	158.52	163.01	158.32	360,430
October 15, 2025	158.93	160.21	160.21	160.99	154.15	244,500
October 14, 2025	152.63	158.93	158.93	159	152.63	251,900
October 13, 2025	150.98	153.64	153.64	153.73	150.65	193,600
October 10, 2025	153.82	150.71	150.71	155.45	150.19	245,753
October 09, 2025	155.91	154.41	154.41	157.15	153.81	259,245
October 08, 2025	154.54	155.91	155.91	156.8	153.47	183,038
October 07, 2025	154.97	153.67	153.67	156.59	152.13	308,838
October 06, 2025	152.23	154.9	154.9	155.82	152.23	333,400
October 03, 2025	149.17	151.79	151.79	153.55	148	345,669
October 02, 2025	151.15	149.08	149.08	151.98	146.08	446,046
October 01, 2025	158.07	151.84	151.84	158.5	151.66	638,180
September 30, 2025	156.54	158.42	158.42	158.85	156.03	625,878
September 29, 2025	153.53	154.63	154.63	155.43	153.52	337,800
September 26, 2025	154.49	153.3	153.3	158.93	152.79	626,223
September 25, 2025	150.2	154.68	154.68	154.91	150.05	432,900
September 24, 2025	148.63	150.25	150.25	150.92	148.06	262,100
September 23, 2025	147.76	148.82	148.82	149.82	146.64	292,422
September 22, 2025	146.02	147.39	147.39	147.76	145.42	195,714
September 19, 2025	149.24	146.43	146.43	149.24	146.24	592,200
September 18, 2025	147.32	148.56	148.56	149.28	147.03	196,600
September 17, 2025	146.47	147.37	147.37	149.76	146.01	321,400
September 16, 2025	147.04	145.69	145.69	147.24	145.54	168,936
September 15, 2025	146.98	146.96	146.96	148.25	145.99	206,707
September 12, 2025	147.57	146.34	146.34	148.31	146.22	157,800
September 11, 2025	145.58	148.07	148.07	148.13	145.06	240,551

FirstCash Holdings, Inc (FCFS) NASDAQ