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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	146.28	145.53	145.53	146.28	144.56	179,300
September 09, 2025	147.92	146.47	146.47	147.92	145.82	157,800
September 08, 2025	147.79	147.92	147.92	148.23	146.83	165,800
September 05, 2025	150.05	147.13	147.13	150.65	146.89	258,700
September 04, 2025	149.33	150.83	150.83	150.92	148.24	147,640
September 03, 2025	148.74	149.74	149.74	150.07	148.74	249,852
September 02, 2025	146.4	149.48	149.48	149.59	145.04	314,500
August 29, 2025	148.67	147.27	147.27	148.75	146.9	354,445
August 28, 2025	148.61	147.77	147.77	148.94	147.27	272,959
August 27, 2025	146.57	148.6	148.6	148.75	146.57	294,200
August 26, 2025	147.75	147.25	147.25	148.27	146.41	212,600
August 25, 2025	144.4	147.56	147.56	147.77	144.4	368,248
August 22, 2025	139.36	144.38	144.38	144.63	138.34	509,800
August 21, 2025	139.1	138.7	138.7	140.18	137.31	403,400
August 20, 2025	138.56	139.11	139.11	139.53	137.4	392,648
August 19, 2025	138.35	137.63	137.63	139.7	137.53	152,600
August 18, 2025	137.29	138.45	138.45	139.39	136.43	223,900
August 15, 2025	139.53	136.52	136.52	139.7	135.64	231,810
August 14, 2025	139.25	139.34	139.34	141.56	137.88	455,400
August 13, 2025	138.61	139.27	139.27	139.93	137.58	280,100
August 12, 2025	137.13	138.51	138.51	139.04	136.45	255,700
August 11, 2025	134.84	136.36	136.36	136.47	134.67	212,511
August 08, 2025	135.74	134.44	134.44	135.85	133.85	199,300
August 07, 2025	136.04	135.08	135.08	136.2	133.82	236,043
August 06, 2025	133.84	135.57	135.57	135.94	132.82	225,025
August 05, 2025	134.66	133.28	133.28	135.53	133	299,800
August 04, 2025	131.21	134.75	134.75	134.79	130.57	322,200
August 01, 2025	133.23	131.08	131.08	133.46	128.9	535,598
July 31, 2025	130.07	133.29	133.29	134.69	129.84	736,900
July 30, 2025	123.92	130.22	130.22	131.87	122.33	1.01M
July 29, 2025	120.78	123.26	123.26	123.72	120	564,935
July 28, 2025	122.38	120.08	120.08	122.6	119.21	338,946
July 25, 2025	122.51	122.45	122.45	123.6	120.16	499,302
July 24, 2025	133.06	122.29	122.29	135.99	122.16	545,538
July 23, 2025	133.51	133.5	133.5	133.75	131.72	287,689
July 22, 2025	131.51	133.5	133.5	133.88	129.28	271,737
July 21, 2025	132.36	131.51	131.51	133.26	131.22	279,330
July 18, 2025	132.97	132.6	132.6	133.95	131.43	241,110
July 17, 2025	130.32	132.42	132.42	132.77	130.22	251,460
July 16, 2025	130.44	130.62	130.62	131.84	129.77	172,000
July 15, 2025	131.02	129.94	129.94	131.22	129.71	229,334
July 14, 2025	132.03	131.43	131.43	133.01	130.85	144,829
July 11, 2025	132.59	132.17	132.17	133.84	130.87	223,144
July 10, 2025	133.6	132.74	132.74	135.61	132.57	240,686
July 09, 2025	134.55	133.69	133.69	134.55	132.18	236,800
July 08, 2025	136.08	133.92	133.92	137.8	133.37	325,800

FirstCash Holdings, Inc (FCFS) NASDAQ