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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	127.55	127.13	127.13	128.66	126.51	250,933
May 19, 2025	126.54	128.15	128.15	128.64	125.87	243,224
May 16, 2025	127.03	126.69	126.69	127.49	125.1	370,532
May 15, 2025	128.62	127.12	127.12	129.83	126.84	272,000
May 14, 2025	130.12	128.97	128.59	131.52	128.87	376,700
May 13, 2025	132.53	129.91	129.91	133.27	129.47	356,658
May 12, 2025	134.21	132.16	132.16	134.21	130.85	336,241
May 09, 2025	133.81	132.75	132.75	134.51	132.38	282,821
May 08, 2025	134.95	133.93	133.93	134.95	133.79	213,400
May 07, 2025	134.95	133.45	133.45	134.95	132.99	282,800
May 06, 2025	134.58	134.2	134.2	135.45	133.53	396,212
May 05, 2025	133.78	135.56	135.5	135.57	133.43	301,449
May 02, 2025	133.72	133.91	133.91	134.32	133	310,100
May 01, 2025	134.01	132.65	132.55	134.39	131.91	250,277
April 30, 2025	133.3	133.96	133.96	134.85	132.04	532,600
April 29, 2025	132.47	133.46	133.46	134.18	132.2	467,800
April 28, 2025	132.21	132.68	132.68	133.68	131.79	641,600
April 25, 2025	132.41	131.95	131.95	132.45	130.33	445,200
April 24, 2025	126.19	131.72	131.72	134.15	123.93	837,360
April 23, 2025	121.8	120.71	120.71	124.17	120.56	514,000
April 22, 2025	121.56	121.61	121.61	122.51	119	310,100
April 21, 2025	121.44	120.42	120.42	121.62	119.58	268,112
April 17, 2025	120	121.44	121.44	122.5	119.54	269,715
April 16, 2025	121.08	120.06	120.06	121.6	119.61	264,501
April 15, 2025	121.67	120.97	120.97	122.36	120.46	315,100

FirstCash Holdings, Inc (FCFS) NASDAQ