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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	183.37	183.45	183.45	183.77	180.97	311,334
February 19, 2026	183.12	183.1	183.1	185.12	182.07	148,700
February 18, 2026	182.78	184.11	184.11	187.06	182.52	365,100
February 17, 2026	181.77	183.9	183.48	184.37	180.76	324,900
February 13, 2026	181.43	181.89	181.89	183.85	178.63	158,100
February 12, 2026	183.23	182	182	185.46	181.33	204,400
February 11, 2026	182.23	182.45	182.45	184.95	179.85	195,325
February 10, 2026	181.77	181.66	181.66	183.34	180.2	168,897
February 09, 2026	182.15	183.2	183.2	184.18	178.81	634,000
February 06, 2026	181.45	181.92	181.92	188.75	179.52	404,203
February 05, 2026	166.23	177.65	177.65	180.87	163	484,204
February 04, 2026	171.55	171.92	171.92	172.38	169.72	308,600
February 03, 2026	171.69	170.98	170.98	172.12	168.32	229,947
February 02, 2026	170.61	171.69	171.69	172.47	168.81	297,900
January 30, 2026	169.8	170.5	170.5	172	168.14	321,545
January 29, 2026	166.43	170.75	170.75	170.83	165.95	218,100
January 28, 2026	168.37	166.07	166.07	168.88	164.78	181,767
January 27, 2026	169	168.36	168.36	170.2	167.24	123,619
January 26, 2026	167.43	169	169	169.18	166	195,349
January 23, 2026	171.5	167.43	167.43	172.52	166.48	254,700
January 22, 2026	171.78	171.98	171.98	174.51	170.26	302,824
January 21, 2026	168.43	171.84	171.84	172.17	168	274,300
January 20, 2026	169.48	168.67	168.67	173.55	167.97	306,800
January 16, 2026	166.1	171.1	171.21	171.37	166.1	193,723
January 15, 2026	168.03	169.01	169.01	170.06	167	166,045
January 14, 2026	165.85	168.03	168.03	169.24	164.68	203,823
January 13, 2026	166.13	165.85	165.85	166.35	163.17	163,600
January 12, 2026	164.79	166.12	166.12	166.32	163	195,863
January 09, 2026	164.63	164.91	164.91	166.24	163.63	170,618
January 08, 2026	164.99	165.27	165.27	168.36	163.17	219,700
January 07, 2026	163.51	165.66	165.66	165.89	161.58	170,501
January 06, 2026	163.35	163.11	163.11	167.31	161.53	501,090
January 05, 2026	156	163.02	163.02	164.15	154.23	732,762
January 02, 2026	159.13	156.78	156.78	159.83	154.54	223,348
December 31, 2025	161.25	159.38	159.38	161.54	159.38	230,800
December 30, 2025	161.16	161.23	161.23	162.3	160.89	184,300
December 29, 2025	160.96	161.16	161.16	162.04	159.46	149,100
December 26, 2025	162.74	160.96	160.96	163	160.83	72,723
December 24, 2025	162.11	162.35	162.35	162.81	162.07	61,427
December 23, 2025	162.46	162.24	162.24	163.63	161.2	137,457
December 22, 2025	161.9	162.27	162.27	163.4	160.12	170,100
December 19, 2025	161.85	161.06	161.06	163.7	160.14	587,624
December 18, 2025	162.16	162.18	162.18	162.9	160.36	191,600
December 17, 2025	162.63	160.77	160.77	163.98	158.88	185,843
December 16, 2025	164.72	162.55	162.55	165.3	161.82	205,821
December 15, 2025	163.37	164.57	164.57	164.84	162.09	256,392
December 12, 2025	163.29	163.91	163.91	165.3	160.56	303,132
December 11, 2025	159.43	162.25	162.25	163.52	158.07	207,448
December 10, 2025	155.88	158.72	158.72	159.02	155.88	226,100
December 09, 2025	156.44	156.2	156.2	156.91	154.57	199,955
December 08, 2025	155.36	156.48	156.48	159.13	155.16	231,600
December 05, 2025	161.79	153.93	153.93	161.88	153.54	263,445
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

FirstCash Holdings, Inc (FCFS) NASDAQ