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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	136.7	135.9	135.9	137.75	135.22	231,634
July 03, 2025	137.74	136.77	136.77	137.92	136.1	128,319
July 02, 2025	135.5	136.76	136.76	137.16	134.9	261,000
July 01, 2025	134.72	135.5	135.5	136.38	134.62	247,341
June 30, 2025	134.72	135.14	135.14	135.73	133.44	313,400
June 27, 2025	137.18	134.51	134.51	137.18	131.86	708,400
June 26, 2025	134.04	137.63	137.63	138.42	131.27	480,500
June 25, 2025	130.41	134.51	134.51	135.64	129.72	477,800
June 24, 2025	130.36	130.5	130.5	131.34	129.89	198,042
June 23, 2025	129.95	130.14	130.14	130.26	128.9	226,253
June 20, 2025	128.78	129.56	129.56	129.65	128.47	420,300
June 18, 2025	129.45	128.49	128.49	130.22	128.31	207,133
June 17, 2025	129.58	129.64	129.64	130.29	128.07	284,838
June 16, 2025	130.51	130.43	130.43	131.4	129.82	181,028
June 13, 2025	129.5	130.14	130.14	130.62	129.2	269,000
June 12, 2025	130.55	131.18	131.18	132.32	130.08	274,400
June 11, 2025	131.86	130.74	130.74	132.15	129.59	309,500
June 10, 2025	131.56	131.94	131.94	133.85	129.9	257,600
June 09, 2025	125.78	131.07	131.07	131.17	125.5	336,000
June 06, 2025	125	125.78	125.78	126.3	123.91	227,401
June 05, 2025	124.83	124.07	124.07	124.83	122.77	197,700
June 04, 2025	126.37	124.38	124.38	127.58	124.16	278,600
June 03, 2025	127.66	126.56	126.56	127.9	125.05	218,733
June 02, 2025	127.75	128.08	128.08	128.33	127.13	208,216
May 30, 2025	126.98	127.91	127.91	128.63	126.78	295,492
May 29, 2025	126.69	127.24	127.24	127.43	126.22	146,944
May 28, 2025	127.64	126.69	126.69	128.11	126.49	216,776
May 27, 2025	127.91	127.92	127.92	128.99	127.2	212,515
May 23, 2025	125.89	127.5	127.5	128.92	125.39	258,120
May 22, 2025	125.44	127	127	127.1	124.38	364,501
May 21, 2025	126.24	125.73	125.73	126.96	124.97	251,892

FirstCash Holdings, Inc (FCFS) NASDAQ