NasdaqGS - Nasdaq Real Time Price USD

FirstCash Holdings, Inc. (FCFS)

130.41 +1.69 (+1.31%)
At close: April 19 at 4:00 PM EDT
130.41 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 128.70 131.33 128.70 130.41 130.41 215,900
Apr 18, 2024 130.10 131.15 128.52 128.72 128.72 188,300
Apr 17, 2024 130.68 133.01 129.33 129.64 129.64 150,800
Apr 16, 2024 130.57 131.14 129.40 130.32 130.32 201,500
Apr 15, 2024 132.63 133.46 129.61 131.07 131.07 245,300
Apr 12, 2024 130.91 132.31 130.17 132.07 132.07 210,700
Apr 11, 2024 129.50 131.46 127.70 131.38 131.38 213,900
Apr 10, 2024 128.53 130.66 125.70 129.47 129.47 371,100
Apr 9, 2024 126.11 126.56 125.42 125.93 125.93 79,800
Apr 8, 2024 124.90 126.37 124.51 125.73 125.73 130,000
Apr 5, 2024 123.14 125.47 123.08 124.77 124.77 145,000
Apr 4, 2024 125.32 126.12 122.74 123.18 123.18 128,500
Apr 3, 2024 122.93 125.63 121.75 124.87 124.87 95,300
Apr 2, 2024 124.65 125.46 123.25 123.66 123.66 183,900
Apr 1, 2024 128.00 128.37 124.53 125.52 125.52 183,400
Mar 28, 2024 126.55 128.02 126.03 127.54 127.54 215,900
Mar 27, 2024 124.81 126.35 124.02 126.21 126.21 141,500
Mar 26, 2024 122.95 124.36 121.91 123.85 123.85 201,600
Mar 25, 2024 121.89 123.95 121.60 122.81 122.81 172,500
Mar 22, 2024 123.00 123.00 120.30 121.50 121.50 175,700
Mar 21, 2024 120.31 123.17 120.21 122.86 122.86 203,100
Mar 20, 2024 116.90 120.35 116.90 120.11 120.11 139,900
Mar 19, 2024 119.00 119.58 116.62 117.46 117.46 295,600
Mar 18, 2024 118.12 119.73 117.12 118.85 118.85 213,600
Mar 15, 2024 117.48 119.63 117.48 118.68 118.68 478,500
Mar 14, 2024 120.05 120.05 116.49 117.81 117.81 178,500
Mar 13, 2024 119.01 120.68 117.96 120.36 120.36 200,000
Mar 12, 2024 116.37 118.87 115.12 118.73 118.73 140,000
Mar 11, 2024 116.07 117.04 115.29 116.53 116.53 179,700
Mar 8, 2024 115.60 115.98 115.03 115.83 115.83 137,000
Mar 7, 2024 115.46 116.41 114.28 114.77 114.77 138,800
Mar 6, 2024 115.01 116.18 114.40 115.17 115.17 112,200
Mar 5, 2024 114.74 116.11 114.35 114.64 114.64 113,300
Mar 4, 2024 115.36 116.10 114.45 114.83 114.83 136,600
Mar 1, 2024 114.98 115.26 113.92 115.04 115.04 163,900
Feb 29, 2024 116.87 117.64 114.00 114.50 114.50 264,200
Feb 28, 2024 115.69 117.57 115.42 115.89 115.89 186,800
Feb 27, 2024 117.30 117.30 114.11 116.22 116.22 221,100
Feb 26, 2024 117.13 118.03 116.85 117.15 117.15 138,100
Feb 23, 2024 118.92 119.15 117.47 117.54 117.54 136,100
Feb 22, 2024 116.96 118.92 115.66 118.83 118.83 203,200
Feb 21, 2024 117.24 118.28 115.99 117.29 117.29 209,300
Feb 20, 2024 117.65 119.93 116.98 117.27 117.27 257,700
Feb 16, 2024 119.16 121.21 118.02 118.37 118.37 340,600
Feb 15, 2024 120.75 121.71 118.08 119.34 119.34 213,900
Feb 14, 2024 118.69 120.88 117.48 120.61 120.61 204,600
Feb 13, 2024 0.35 Dividend
Feb 13, 2024 116.72 119.34 116.29 117.73 117.73 297,700
Feb 12, 2024 118.15 119.62 118.15 119.01 118.66 174,500
Feb 9, 2024 116.70 118.65 116.70 118.37 118.02 174,200
Feb 8, 2024 115.59 116.98 115.42 116.95 116.61 179,500
Feb 7, 2024 115.61 117.12 115.23 116.05 115.71 239,300
Feb 6, 2024 117.98 117.98 115.50 115.83 115.49 229,700
Feb 5, 2024 115.53 118.17 114.26 117.32 116.97 276,800
Feb 2, 2024 119.77 120.00 116.09 116.09 115.75 192,300
Feb 1, 2024 115.67 122.87 115.67 119.68 119.33 353,500
Jan 31, 2024 117.50 118.17 114.65 114.77 114.43 347,000
Jan 30, 2024 116.02 117.67 115.50 117.55 117.20 234,000
Jan 29, 2024 115.57 116.74 115.40 116.54 116.20 224,800
Jan 26, 2024 115.75 116.25 115.01 115.86 115.52 132,900
Jan 25, 2024 115.16 115.27 114.18 115.04 114.70 184,400
Jan 24, 2024 115.64 116.22 114.08 114.25 113.91 126,100
Jan 23, 2024 116.32 116.32 113.74 114.71 114.37 122,400
Jan 22, 2024 113.78 115.39 113.74 115.36 115.02 188,200
Jan 19, 2024 110.86 113.07 109.74 112.87 112.54 275,500
Jan 18, 2024 110.15 110.58 109.30 110.52 110.19 160,200
Jan 17, 2024 109.04 110.90 109.04 110.12 109.80 143,800
Jan 16, 2024 109.43 110.12 108.91 110.09 109.77 156,100
Jan 12, 2024 109.61 110.81 109.34 110.11 109.79 167,700
Jan 11, 2024 108.99 109.62 106.95 108.82 108.50 246,000
Jan 10, 2024 106.21 109.78 106.20 109.48 109.16 221,100
Jan 9, 2024 107.37 107.42 106.25 106.59 106.28 149,500
Jan 8, 2024 106.51 108.60 106.19 108.27 107.95 224,100
Jan 5, 2024 105.95 106.92 105.63 106.28 105.97 173,100
Jan 4, 2024 104.58 106.81 103.55 106.50 106.19 250,300
Jan 3, 2024 106.62 106.71 105.00 105.21 104.90 215,000
Jan 2, 2024 107.67 109.39 106.44 106.95 106.64 225,600
Dec 29, 2023 107.94 108.71 107.50 108.39 108.07 200,700
Dec 28, 2023 108.88 108.90 107.74 108.40 108.08 198,400
Dec 27, 2023 110.23 110.66 109.21 109.39 109.07 145,100
Dec 26, 2023 109.80 110.84 109.26 110.68 110.35 135,300
Dec 22, 2023 111.03 111.12 109.77 109.93 109.61 170,900
Dec 21, 2023 109.20 110.47 108.79 110.46 110.14 168,100
Dec 20, 2023 110.61 111.11 108.80 108.94 108.62 205,000
Dec 19, 2023 109.30 110.82 108.87 110.39 110.07 253,900
Dec 18, 2023 111.17 111.60 108.82 109.14 108.82 264,400
Dec 15, 2023 111.29 112.65 110.64 110.88 110.55 471,400
Dec 14, 2023 116.11 116.83 110.16 110.57 110.24 373,100
Dec 13, 2023 114.16 115.94 114.04 115.20 114.86 277,900
Dec 12, 2023 115.07 115.96 114.24 114.43 114.09 226,600
Dec 11, 2023 114.19 115.26 113.70 114.71 114.37 167,700
Dec 8, 2023 113.29 114.54 113.29 113.96 113.62 143,900
Dec 7, 2023 112.74 114.17 112.43 113.48 113.15 166,000
Dec 6, 2023 114.31 115.02 112.59 112.93 112.60 161,800
Dec 5, 2023 114.16 114.85 113.07 113.89 113.56 194,800
Dec 4, 2023 113.20 114.76 112.72 114.05 113.71 272,400
Dec 1, 2023 111.60 113.24 110.55 112.92 112.59 313,900
Nov 30, 2023 111.07 112.71 110.74 112.00 111.67 346,700
Nov 29, 2023 110.72 111.29 110.33 110.79 110.46 179,500
Nov 28, 2023 111.79 111.96 110.14 110.22 109.90 130,900
Nov 27, 2023 111.88 112.88 111.24 112.23 111.90 136,400
Nov 24, 2023 111.52 112.46 111.52 112.20 111.87 80,600
Nov 22, 2023 112.70 113.18 111.41 111.42 111.09 148,400
Nov 21, 2023 111.91 112.44 111.14 112.01 111.68 181,500
Nov 20, 2023 111.76 112.65 110.77 112.25 111.92 259,600
Nov 17, 2023 111.27 112.15 110.37 111.89 111.56 298,900
Nov 16, 2023 112.35 112.35 110.01 110.80 110.47 168,600
Nov 15, 2023 110.92 112.86 110.47 112.05 111.72 203,200
Nov 14, 2023 0.35 Dividend
Nov 14, 2023 109.12 111.28 108.87 110.99 110.66 303,600
Nov 13, 2023 109.37 109.37 106.95 108.29 107.62 224,900
Nov 10, 2023 109.14 109.63 108.80 109.17 108.50 154,600
Nov 9, 2023 109.46 109.53 108.57 109.17 108.50 148,400
Nov 8, 2023 109.10 109.40 108.28 109.07 108.40 127,300
Nov 7, 2023 110.00 110.28 108.73 108.86 108.19 183,700
Nov 6, 2023 109.48 110.27 108.77 109.88 109.20 164,600
Nov 3, 2023 110.18 111.11 108.65 109.10 108.43 188,900
Nov 2, 2023 108.74 109.55 107.85 109.37 108.70 181,600
Nov 1, 2023 108.55 109.37 106.95 107.40 106.74 214,200
Oct 31, 2023 109.28 109.68 107.54 108.92 108.25 260,100
Oct 30, 2023 108.29 109.91 107.27 108.96 108.29 368,500
Oct 27, 2023 111.20 111.84 105.70 107.10 106.44 312,200
Oct 26, 2023 102.39 111.33 100.39 110.31 109.63 536,400
Oct 25, 2023 101.28 102.93 101.23 101.43 100.80 268,000
Oct 24, 2023 102.03 103.63 101.52 101.81 101.18 270,900
Oct 23, 2023 101.98 103.09 101.16 101.91 101.28 176,100
Oct 20, 2023 103.76 103.76 101.63 101.77 101.14 279,400
Oct 19, 2023 104.20 104.89 102.80 103.68 103.04 359,000
Oct 18, 2023 105.94 105.94 104.45 104.51 103.87 197,200
Oct 17, 2023 102.69 106.74 101.76 105.66 105.01 376,300
Oct 16, 2023 100.48 102.74 99.03 102.71 102.08 229,600
Oct 13, 2023 100.48 101.34 99.57 99.65 99.04 110,800
Oct 12, 2023 101.52 101.64 100.02 100.38 99.76 101,800
Oct 11, 2023 101.24 101.78 100.97 101.35 100.73 129,600
Oct 10, 2023 101.57 101.99 100.66 100.78 100.16 177,500
Oct 9, 2023 99.98 102.13 99.98 101.51 100.88 243,200
Oct 6, 2023 100.49 101.68 99.79 100.73 100.11 272,600
Oct 5, 2023 100.68 102.33 100.65 101.04 100.42 272,000
Oct 4, 2023 99.67 100.63 98.32 100.57 99.95 212,200
Oct 3, 2023 99.95 100.06 97.81 99.91 99.29 207,000
Oct 2, 2023 99.91 100.80 99.20 100.14 99.52 183,900
Sep 29, 2023 101.40 102.09 100.12 100.38 99.76 159,500
Sep 28, 2023 97.77 101.19 97.13 100.92 100.30 245,100
Sep 27, 2023 97.30 97.89 96.69 97.45 96.85 141,200
Sep 26, 2023 98.24 98.37 95.00 97.30 96.70 193,900
Sep 25, 2023 96.69 99.27 96.33 98.44 97.83 334,400
Sep 22, 2023 95.78 97.25 95.44 97.18 96.58 299,900
Sep 21, 2023 94.97 96.43 94.55 95.94 95.35 144,300
Sep 20, 2023 96.58 97.50 95.39 95.48 94.89 88,300
Sep 19, 2023 96.23 97.00 95.31 96.40 95.81 137,400
Sep 18, 2023 96.14 96.14 94.89 95.77 95.18 123,700
Sep 15, 2023 95.55 96.99 95.26 95.88 95.29 458,400
Sep 14, 2023 96.35 97.22 95.21 95.69 95.10 199,000
Sep 13, 2023 92.89 96.23 92.89 95.49 94.90 232,100
Sep 12, 2023 91.38 92.97 91.38 92.83 92.26 154,900
Sep 11, 2023 88.79 92.12 88.79 91.18 90.62 198,200
Sep 8, 2023 89.16 89.16 88.05 88.15 87.61 88,500
Sep 7, 2023 90.32 91.25 88.25 88.97 88.42 144,900
Sep 6, 2023 90.45 90.86 89.92 90.24 89.68 122,700
Sep 5, 2023 91.13 91.65 89.54 90.24 89.68 164,800
Sep 1, 2023 89.66 92.41 89.66 91.67 91.10 177,600
Aug 31, 2023 89.28 90.38 89.22 89.32 88.77 130,100
Aug 30, 2023 89.20 89.96 88.88 89.03 88.48 88,700
Aug 29, 2023 89.16 89.86 88.94 89.47 88.92 100,500
Aug 28, 2023 89.40 90.40 89.16 89.19 88.64 88,000
Aug 25, 2023 89.17 89.80 88.69 89.40 88.85 95,400
Aug 24, 2023 89.27 90.46 88.90 88.99 88.44 101,800
Aug 23, 2023 89.72 90.32 89.46 89.79 89.24 100,900
Aug 22, 2023 90.50 90.50 89.70 89.80 89.25 134,600
Aug 21, 2023 90.84 90.85 89.86 90.50 89.94 121,400
Aug 18, 2023 91.29 92.50 90.80 90.88 90.32 423,600
Aug 17, 2023 93.00 93.00 91.33 91.61 91.05 131,300
Aug 16, 2023 93.26 93.60 92.67 93.03 92.46 143,800
Aug 15, 2023 94.24 94.24 92.91 93.38 92.80 154,100
Aug 14, 2023 0.35 Dividend
Aug 14, 2023 95.33 95.57 93.93 94.78 94.20 139,400
Aug 11, 2023 95.78 96.40 95.58 95.98 95.04 116,400
Aug 10, 2023 96.22 97.11 95.88 96.20 95.26 115,500
Aug 9, 2023 96.48 96.82 95.82 96.23 95.29 104,500
Aug 8, 2023 98.90 98.90 94.58 96.81 95.86 137,000
Aug 7, 2023 99.93 100.93 99.02 99.44 98.47 436,500
Aug 4, 2023 98.84 100.25 98.00 99.84 98.86 320,100
Aug 3, 2023 96.66 98.81 95.98 98.75 97.78 211,500
Aug 2, 2023 97.02 97.84 96.44 97.10 96.15 118,900
Aug 1, 2023 94.97 97.90 94.05 97.69 96.73 199,800
Jul 31, 2023 95.41 96.82 94.86 95.28 94.35 258,400
Jul 28, 2023 98.34 98.34 94.48 95.42 94.49 196,600
Jul 27, 2023 100.00 102.68 96.87 97.65 96.69 320,700
Jul 26, 2023 96.46 97.86 96.25 97.36 96.41 212,500
Jul 25, 2023 96.49 97.33 96.10 96.83 95.88 94,100
Jul 24, 2023 97.30 97.91 96.74 96.75 95.80 115,000
Jul 21, 2023 97.94 97.94 96.87 97.46 96.51 140,600
Jul 20, 2023 97.84 97.95 96.93 97.57 96.62 128,600
Jul 19, 2023 97.81 98.31 97.05 97.88 96.92 141,000
Jul 18, 2023 95.59 97.72 95.59 97.52 96.57 190,300
Jul 17, 2023 94.60 95.94 94.44 95.71 94.77 98,500
Jul 14, 2023 95.37 95.37 94.06 94.81 93.88 103,600
Jul 13, 2023 95.38 95.90 95.22 95.34 94.41 76,800
Jul 12, 2023 95.00 96.01 94.38 95.31 94.38 147,200
Jul 11, 2023 94.29 94.97 93.78 94.32 93.40 154,400
Jul 10, 2023 92.05 95.08 92.05 94.36 93.44 189,200
Jul 7, 2023 91.58 93.26 90.44 91.97 91.07 272,200
Jul 6, 2023 91.28 92.08 89.74 91.68 90.78 128,400
Jul 5, 2023 93.52 93.52 91.79 91.96 91.06 187,200
Jul 3, 2023 92.85 93.90 92.85 93.68 92.76 106,900
Jun 30, 2023 93.40 94.51 92.65 93.33 92.42 278,100
Jun 29, 2023 92.21 93.06 91.93 92.69 91.78 213,000
Jun 28, 2023 93.11 93.71 91.63 92.21 91.31 206,400
Jun 27, 2023 92.50 93.20 92.08 93.18 92.27 234,700
Jun 26, 2023 92.95 94.42 91.75 91.77 90.87 174,900
Jun 23, 2023 92.22 93.30 91.84 92.74 91.83 974,300
Jun 22, 2023 93.77 94.21 92.44 92.98 92.07 224,500
Jun 21, 2023 94.33 95.00 93.38 93.61 92.69 185,600
Jun 20, 2023 93.40 95.24 93.22 94.39 93.47 269,100
Jun 16, 2023 95.12 95.49 93.53 93.82 92.90 569,600
Jun 15, 2023 94.23 95.21 93.76 94.14 93.22 240,700
Jun 14, 2023 94.94 95.46 93.82 94.39 93.47 209,400
Jun 13, 2023 95.66 96.45 94.50 94.70 93.77 190,600
Jun 12, 2023 96.65 96.97 95.00 95.63 94.69 207,500
Jun 9, 2023 97.69 99.32 96.36 96.65 95.70 418,600
Jun 8, 2023 99.22 99.22 97.45 97.55 96.60 168,900
Jun 7, 2023 99.24 100.35 98.88 99.10 98.13 249,000
Jun 6, 2023 97.21 99.69 96.47 98.90 97.93 231,700
Jun 5, 2023 99.55 99.82 96.68 97.18 96.23 165,200
Jun 2, 2023 98.08 100.53 97.24 100.15 99.17 234,000
Jun 1, 2023 98.54 98.54 96.69 97.40 96.45 140,600
May 31, 2023 98.40 99.17 96.48 98.54 97.58 222,200
May 30, 2023 97.12 98.51 95.89 98.44 97.48 129,200
May 26, 2023 96.60 97.12 95.68 97.00 96.05 138,000
May 25, 2023 97.07 97.16 96.13 96.68 95.73 123,000
May 24, 2023 98.39 98.39 97.14 97.35 96.40 164,000
May 23, 2023 100.28 100.34 99.03 99.13 98.16 126,700
May 22, 2023 102.27 102.27 100.52 100.69 99.70 112,100
May 19, 2023 103.72 103.88 101.53 101.86 100.86 124,300
May 18, 2023 103.11 103.51 102.11 103.20 102.19 100,900
May 17, 2023 103.88 103.88 102.65 103.27 102.26 162,600
May 16, 2023 102.38 103.26 101.36 103.02 102.01 103,000
May 15, 2023 102.35 103.65 101.40 103.03 102.02 280,700
May 12, 2023 0.33 Dividend
May 12, 2023 101.57 103.89 101.57 102.00 101.00 246,700
May 11, 2023 102.63 102.63 100.90 101.49 100.17 211,900
May 10, 2023 104.86 105.00 102.74 103.40 102.06 116,900
May 9, 2023 102.94 104.25 102.60 103.78 102.43 115,400
May 8, 2023 104.94 104.94 103.45 103.73 102.38 117,100
May 5, 2023 102.67 105.68 102.67 104.80 103.44 168,700
May 4, 2023 100.50 102.06 98.96 101.87 100.54 160,400
May 3, 2023 102.15 102.69 100.84 101.06 99.75 151,300
May 2, 2023 101.35 102.51 99.85 101.84 100.52 153,200
May 1, 2023 102.99 103.46 100.61 100.79 99.48 188,300
Apr 28, 2023 103.66 104.75 102.50 103.03 101.69 215,400
Apr 27, 2023 95.58 104.43 95.58 102.70 101.36 305,800
Apr 26, 2023 95.17 95.83 94.31 95.31 94.07 200,400
Apr 25, 2023 95.84 96.52 95.35 95.90 94.65 123,100
Apr 24, 2023 96.54 97.33 96.15 96.54 95.28 74,000
Apr 21, 2023 96.83 97.38 95.73 96.87 95.61 151,300
Apr 20, 2023 97.13 97.87 96.73 96.93 95.67 98,900

Related Tickers

EZPW EZCORP, Inc.
11.20
+2.24%
 
WRLD World Acceptance Corporation
133.37
+0.79%
 
CACC Credit Acceptance Corporation
535.48
-0.17%
 
PRAA PRA Group, Inc.
24.37
+3.81%
 
AGM Federal Agricultural Mortgage Corporation
183.25
+1.60%
 
ENVA Enova International, Inc.
60.71
+1.88%
 
NNI Nelnet, Inc.
95.32
+0.96%
 
NAVI Navient Corporation
16.21
-0.31%
 
SLMBP SLM Corporation
75.44
+0.40%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.95
-0.04%