Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

FirstCash (FCFS) Historical Prices

FCFS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026187.07187.67179.48181.25181.25-3.50%783,6611.76
Oct 29, 2026190.78196.08186.00187.82187.82-1.16%729,4551.65
Oct 28, 2026191.94191.94186.47190.02190.02+2.52%1,144,4292.67
Oct 27, 2026175.27185.79175.27185.35185.35+5.75%843,0742.00
Oct 26, 2026172.53177.75172.53175.27175.27+1.46%1,152,5172.80
Oct 23, 2026184.88186.73171.90172.75172.75-6.51%1,505,7553.80
Oct 22, 2026216.90216.90180.00184.78184.78-14.75%1,782,2514.74
Oct 21, 2026217.16217.89214.48216.75216.75+0.92%317,8880.83
Oct 20, 2026214.92218.51212.36214.78214.78-0.07%196,5820.49
Oct 19, 2026216.04217.46213.49214.92214.92-0.16%202,0510.49
Oct 16, 2026218.77219.12213.32215.26215.26-0.67%394,3300.97
Oct 15, 2026217.37218.68214.79216.71216.71+0.08%307,3860.75
Oct 14, 2026215.88217.99211.76216.53216.53-1.05%378,5890.93
Oct 13, 2026217.55219.64216.30218.83218.83+1.22%295,7880.72
Oct 12, 2026213.70218.94212.09216.20216.20+1.17%272,3170.66
Oct 09, 2026212.72215.48211.59213.70213.70+1.04%188,5570.46
Oct 08, 2026208.51214.69207.26211.49211.49+0.92%296,8120.72
Oct 07, 2026211.75214.19207.03209.56209.56-1.62%586,2971.44
Oct 06, 2026211.52213.49209.74213.00213.00+0.79%286,2640.70
Oct 05, 2026209.81213.39207.00211.33211.33+0.46%357,9370.87
Oct 02, 2026210.16215.96209.62210.36210.36+1.06%277,7170.67
Oct 01, 2026211.23211.23206.30208.15208.15-1.46%386,5220.94
Sep 30, 2026212.82213.45209.56211.23211.23-0.75%251,4310.62
Sep 29, 2026217.59217.72212.36212.82212.82-1.90%287,8780.70
Sep 28, 2026216.30218.27213.27216.95216.95-0.23%309,6520.75
Sep 25, 2026217.10220.52215.76217.45217.45+0.49%301,3200.72
Sep 24, 2026217.17218.79215.51216.40216.40-0.03%235,1050.55
Sep 23, 2026218.96220.89215.29216.47216.47-1.99%301,6070.68
Sep 22, 2026218.94223.13216.58220.87220.87+2.20%505,4671.15
Sep 21, 2026219.44220.94215.90216.12216.12-1.31%288,6700.65
Sep 18, 2026219.50222.34217.15218.99218.99+0.01%717,5721.62
Sep 17, 2026222.77222.77217.13218.97218.97-0.33%307,7890.69
Sep 16, 2026216.51220.89216.51219.70219.70+1.93%375,9640.86
Sep 15, 2026222.32222.32210.73215.54215.54-2.82%487,5941.11
Sep 14, 2026228.38228.61221.09221.79221.79-2.89%395,8310.89
Sep 11, 2026230.27231.83226.28228.38228.38+0.44%411,1540.93
Sep 10, 2026227.55229.52223.78227.38227.38+0.00%479,1211.09
Sep 09, 2026224.33230.16220.78227.37227.37+0.87%504,6951.15
Sep 08, 2026225.03230.39224.68225.42225.42-0.09%377,9490.84
Sep 07, 2026221.96226.84221.65225.62225.62+0.00%00.00
Sep 04, 2026221.96226.84221.65225.62225.62+0.76%258,1240.56
Sep 03, 2026222.68224.53219.65223.92223.92+1.74%294,3540.63
Sep 02, 2026215.81221.74214.13220.10220.10+2.11%445,3170.96
Sep 01, 2026212.59217.34212.21215.56215.56+0.51%424,4520.92
Aug 31, 2026219.51220.34212.61214.47214.47-2.16%359,4770.78
Aug 28, 2026224.07225.54218.81219.21219.21-2.17%401,9150.87
Aug 27, 2026220.44226.96218.37224.07224.07+1.93%385,8980.83
Aug 26, 2026229.19234.74218.14219.82219.82-4.22%762,5081.67
Aug 25, 2026236.43238.93228.03229.51229.51-2.93%582,0051.28
Aug 24, 2026225.28238.38223.30236.43236.43+4.95%1,047,4222.35