Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstcash Holdings Inc (NY: FCFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.01 47.41 46.11 46.70 283,715 -0.09(-0.19%)
Apr 27, 2017 47.19 49.39 45.89 46.79 446,362 +0.54(+1.17%)
Apr 26, 2017 46.11 46.47 45.44 46.25 472,719 +0.00(+0.00%)
Apr 25, 2017 46.07 46.65 46.02 46.25 253,802 +0.45(+0.98%)
Apr 24, 2017 45.75 45.98 45.37 45.80 200,449 +0.76(+1.70%)
Apr 21, 2017 45.03 45.39 44.90 45.03 230,454 -0.05(-0.10%)
Apr 20, 2017 44.04 45.46 44.00 45.08 322,824 +1.12(+2.56%)
Apr 19, 2017 43.95 44.18 43.55 43.95 203,343 +0.09(+0.20%)
Apr 18, 2017 43.46 43.86 43.15 43.86 163,579 +0.22(+0.51%)
Apr 17, 2017 42.92 43.73 42.92 43.64 126,907 +0.76(+1.78%)
Apr 13, 2017 43.28 43.37 42.79 42.88 121,153 -0.45(-1.04%)
Apr 12, 2017 43.68 43.82 43.15 43.33 146,912 -0.45(-1.03%)
Apr 11, 2017 43.59 43.86 43.37 43.77 280,936 +0.13(+0.31%)
Apr 10, 2017 43.19 43.77 42.97 43.64 287,379 +0.45(+1.04%)
Apr 07, 2017 43.37 43.68 43.15 43.19 291,281 -0.40(-0.93%)
Apr 06, 2017 43.37 43.64 43.01 43.59 248,556 +0.22(+0.52%)
Apr 05, 2017 44.31 44.54 43.28 43.37 261,803 -0.72(-1.63%)
Apr 04, 2017 44.00 44.43 43.73 44.09 248,858 +0.04(+0.10%)
Apr 03, 2017 44.18 44.40 43.82 44.04 331,488 -0.13(-0.31%)
Mar 31, 2017 43.24 44.58 43.24 44.18 537,023 +0.81(+1.87%)
Mar 30, 2017 41.89 43.46 41.89 43.37 336,235 +1.44(+3.43%)
Mar 29, 2017 40.99 42.02 40.90 41.93 196,638 +0.85(+2.08%)
Mar 28, 2017 40.58 41.08 40.45 41.08 222,170 +0.31(+0.77%)
Mar 27, 2017 40.27 40.99 40.27 40.76 277,559 +0.00(+0.00%)
Mar 24, 2017 40.27 40.92 40.18 40.76 311,286 +0.63(+1.57%)
Mar 23, 2017 40.09 40.36 39.95 40.13 270,834 -0.05(-0.11%)
Mar 22, 2017 40.63 40.63 39.86 40.18 465,567 -0.63(-1.54%)
Mar 21, 2017 40.76 40.99 40.00 40.81 429,726 +0.22(+0.55%)
Mar 20, 2017 40.72 40.85 40.45 40.58 148,609 -0.13(-0.33%)
Mar 17, 2017 40.76 40.83 39.82 40.72 467,732 +0.00(+0.00%)
Mar 16, 2017 39.95 40.88 39.91 40.72 292,982 +0.81(+2.03%)
Mar 15, 2017 39.50 40.09 39.24 39.91 275,558 +0.67(+1.72%)
Mar 14, 2017 39.33 39.62 38.97 39.24 261,862 -0.18(-0.46%)
Mar 13, 2017 39.10 39.55 39.10 39.41 153,513 +0.31(+0.80%)
Mar 10, 2017 38.83 40.04 38.70 39.10 492,332 -0.40(-1.02%)
Mar 09, 2017 38.70 39.64 38.70 39.50 273,994 +0.85(+2.21%)
Mar 08, 2017 39.37 39.55 38.65 38.65 153,519 -0.63(-1.60%)
Mar 07, 2017 39.46 39.59 39.10 39.28 278,791 -0.31(-0.79%)
Mar 06, 2017 39.50 39.59 39.08 39.59 170,308 -0.13(-0.34%)
Mar 03, 2017 40.04 40.31 39.55 39.73 152,402 -0.36(-0.90%)
Mar 02, 2017 41.21 41.21 40.00 40.09 272,144 -1.08(-2.62%)
Mar 01, 2017 40.40 41.26 40.13 41.17 536,024 +1.30(+3.27%)
Feb 28, 2017 40.13 40.22 39.59 39.86 401,363 -0.40(-1.00%)
Feb 27, 2017 39.73 40.31 39.59 40.27 440,313 +0.58(+1.47%)
Feb 24, 2017 39.10 39.73 38.79 39.68 297,146 +0.31(+0.80%)
Feb 23, 2017 39.01 39.82 38.65 39.37 305,088 +0.40(+1.04%)
Feb 22, 2017 38.74 38.99 38.38 38.97 145,950 +0.13(+0.35%)
Feb 21, 2017 39.19 39.28 38.38 38.83 136,738 -0.31(-0.80%)
Feb 17, 2017 39.15 39.15 39.15 0 -0.31(-0.80%)
Feb 16, 2017 39.28 39.50 38.88 39.46 215,945 +0.09(+0.23%)
Feb 15, 2017 38.92 39.37 38.83 39.37 162,405 +0.27(+0.69%)
Feb 14, 2017 39.15 39.24 38.70 39.10 266,739 -0.22(-0.57%)
Feb 13, 2017 39.86 40.04 39.19 39.33 234,788 -0.40(-1.02%)
Feb 10, 2017 40.18 40.36 39.46 39.73 212,343 -0.32(-0.81%)
Feb 09, 2017 39.47 40.59 39.34 40.05 559,390 +0.45(+1.13%)
Feb 08, 2017 38.76 39.65 38.26 39.61 529,258 +0.67(+1.72%)
Feb 07, 2017 39.02 39.34 38.62 38.93 437,143 +0.18(+0.46%)
Feb 06, 2017 38.80 39.34 38.58 38.76 433,388 -0.22(-0.57%)
Feb 03, 2017 38.93 39.56 38.44 38.98 513,347 +0.36(+0.93%)
Feb 02, 2017 36.79 39.07 35.62 38.62 903,754 +0.36(+0.94%)
Feb 01, 2017 38.49 39.07 38.17 38.26 621,627 +0.04(+0.12%)
Jan 31, 2017 37.23 38.31 37.23 38.22 385,629 +0.76(+2.03%)
Jan 30, 2017 37.59 37.64 37.10 37.46 350,622 -0.22(-0.59%)
Jan 27, 2017 38.35 38.40 37.50 37.68 352,561 -0.72(-1.86%)
Jan 26, 2017 38.62 38.62 38.04 38.40 485,158 -0.40(-1.04%)
Jan 25, 2017 39.25 39.25 38.17 38.80 431,212 +0.09(+0.23%)
Jan 24, 2017 38.58 39.29 38.22 38.71 302,266 +0.18(+0.46%)
Jan 23, 2017 38.93 39.34 38.31 38.53 320,161 -0.49(-1.26%)
Jan 20, 2017 38.35 39.11 38.26 39.02 453,624 +0.58(+1.51%)
Jan 19, 2017 38.49 38.76 38.22 38.44 295,586 -0.04(-0.12%)
Jan 18, 2017 38.89 38.89 38.22 38.49 347,246 -0.36(-0.92%)
Jan 17, 2017 39.07 39.29 38.53 38.84 572,932 -0.54(-1.36%)
Jan 13, 2017 39.38 39.38 39.38 0 +0.40(+1.03%)
Jan 12, 2017 40.01 40.28 38.33 38.98 802,482 -1.79(-4.39%)
Jan 11, 2017 41.62 41.62 40.01 40.77 475,565 -0.85(-2.04%)
Jan 10, 2017 41.98 41.98 41.40 41.62 333,588 -0.27(-0.64%)
Jan 09, 2017 42.74 42.74 41.84 41.89 323,081 -0.85(-1.99%)
Jan 06, 2017 43.14 43.14 42.38 42.74 235,373 -0.36(-0.83%)
Jan 05, 2017 43.19 43.36 42.83 43.10 245,848 -0.45(-1.03%)
Jan 04, 2017 42.74 43.59 42.51 43.54 276,343 +1.21(+2.85%)
Jan 03, 2017 42.43 42.51 41.93 42.34 298,714 +0.27(+0.64%)
Dec 30, 2016 42.07 42.07 42.07 0 +0.09(+0.21%)
Dec 29, 2016 41.44 42.20 41.40 41.98 191,140 +0.58(+1.41%)
Dec 28, 2016 41.84 42.02 40.99 41.40 173,693 -0.45(-1.07%)
Dec 27, 2016 41.17 42.29 41.13 41.84 171,940 +0.67(+1.63%)
Dec 23, 2016 41.17 41.17 41.17 0 +0.09(+0.22%)
Dec 22, 2016 41.89 41.89 40.77 41.08 165,814 -0.85(-2.03%)
Dec 21, 2016 41.89 42.11 41.22 41.93 110,468 +0.00(+0.00%)
Dec 20, 2016 41.62 41.98 41.40 41.93 214,622 +0.36(+0.86%)
Dec 19, 2016 42.11 42.43 41.26 41.57 181,899 -0.49(-1.17%)
Dec 16, 2016 41.71 42.43 41.35 42.07 639,661 +0.63(+1.51%)
Dec 15, 2016 41.53 42.25 41.13 41.44 251,719 -0.13(-0.32%)
Dec 14, 2016 41.35 41.98 41.17 41.57 193,173 -0.04(-0.11%)
Dec 13, 2016 42.16 42.47 41.13 41.62 247,569 -0.31(-0.75%)
Dec 12, 2016 42.69 43.05 41.75 41.93 196,521 -0.98(-2.29%)
Dec 09, 2016 42.87 43.50 42.47 42.92 260,210 +0.09(+0.21%)
Dec 08, 2016 42.07 42.92 41.49 42.83 269,431 +0.85(+2.03%)
Dec 07, 2016 41.22 41.98 40.55 41.98 333,890 +0.67(+1.63%)
Dec 06, 2016 40.46 41.31 40.01 41.31 235,395 +0.90(+2.21%)
Dec 05, 2016 40.41 40.90 40.05 40.41 268,410 +0.31(+0.78%)
Dec 02, 2016 40.23 40.41 39.92 40.10 290,830 -0.13(-0.33%)
Dec 01, 2016 41.08 41.57 39.92 40.23 326,208 -0.85(-2.07%)
Nov 30, 2016 42.87 43.05 40.99 41.08 595,451 -1.79(-4.18%)
Nov 29, 2016 42.60 43.01 42.11 42.87 362,450 +0.45(+1.05%)
Nov 28, 2016 42.65 43.01 42.16 42.43 255,574 -0.36(-0.84%)
Nov 25, 2016 42.92 43.10 42.34 42.78 90,315 +0.00(+0.00%)
Nov 23, 2016 42.78 42.78 42.78 0 +0.22(+0.53%)
Nov 22, 2016 41.35 42.60 40.99 42.56 456,920 +1.48(+3.59%)
Nov 21, 2016 42.20 42.20 40.72 41.08 325,163 -0.90(-2.13%)
Nov 18, 2016 42.25 42.38 41.80 41.98 270,404 -0.09(-0.21%)
Nov 17, 2016 42.11 42.74 41.75 42.07 225,707 -0.04(-0.11%)
Nov 16, 2016 42.65 42.96 42.02 42.11 462,960 -0.54(-1.26%)
Nov 15, 2016 43.63 43.63 42.16 42.65 288,830 -1.21(-2.76%)
Nov 14, 2016 44.13 44.22 43.36 43.86 351,355 +0.13(+0.31%)
Nov 11, 2016 43.28 43.86 42.56 43.72 444,347 +0.67(+1.56%)
Nov 10, 2016 42.51 44.04 42.11 43.05 607,680 +1.07(+2.56%)
Nov 09, 2016 41.89 42.43 41.44 41.98 442,761 -0.28(-0.66%)
Nov 08, 2016 42.03 42.43 41.50 42.26 172,221 +0.00(+0.00%)
Nov 07, 2016 41.50 42.79 41.23 42.26 273,024 +1.74(+4.29%)
Nov 04, 2016 40.34 41.01 40.12 40.52 358,781 +0.36(+0.89%)
Nov 03, 2016 41.32 41.32 39.98 40.16 209,201 -0.94(-2.28%)
Nov 02, 2016 41.76 41.85 41.05 41.10 307,358 -0.80(-1.91%)
Nov 01, 2016 42.17 42.34 41.65 41.90 269,733 -0.18(-0.42%)
Oct 31, 2016 41.68 42.43 41.68 42.08 352,218 +0.09(+0.21%)
Oct 28, 2016 44.62 44.62 41.50 41.99 375,198 -2.27(-5.14%)
Oct 27, 2016 46.31 47.47 44.13 44.26 341,372 +2.01(+4.75%)
Oct 26, 2016 42.26 42.75 41.99 42.26 232,465 -0.45(-1.04%)
Oct 25, 2016 42.57 43.01 42.17 42.70 263,171 +0.18(+0.42%)
Oct 24, 2016 41.85 42.57 41.85 42.52 162,876 +0.76(+1.81%)
Oct 21, 2016 41.28 41.79 41.13 41.76 149,537 -0.14(-0.34%)
Oct 20, 2016 41.72 42.09 41.60 41.91 122,251 -0.04(-0.08%)
Oct 19, 2016 41.07 42.28 41.01 41.94 185,706 +0.76(+1.84%)
Oct 18, 2016 41.47 41.53 41.07 41.19 171,773 +0.04(+0.09%)
Oct 17, 2016 41.45 41.50 41.01 41.15 199,590 -0.36(-0.86%)
Oct 14, 2016 42.55 42.66 41.19 41.51 190,240 -0.73(-1.73%)
Oct 13, 2016 43.64 44.16 42.08 42.24 323,494 +0.00(+0.00%)
Oct 12, 2016 42.43 42.49 41.97 42.24 130,172 -0.21(-0.50%)
Oct 11, 2016 43.57 43.57 42.17 42.45 116,060 -0.61(-1.41%)
Oct 10, 2016 42.26 43.12 42.09 43.06 168,634 +0.89(+2.11%)
Oct 07, 2016 41.62 42.26 41.43 42.17 261,200 +0.59(+1.42%)
Oct 06, 2016 42.69 42.69 41.55 41.58 243,492 -1.13(-2.65%)
Oct 05, 2016 42.86 43.25 42.68 42.71 146,084 -0.09(-0.21%)
Oct 04, 2016 44.01 44.01 42.37 42.80 318,133 -0.96(-2.20%)
Oct 03, 2016 42.98 44.84 42.96 43.76 784,606 +1.79(+4.27%)
Sep 30, 2016 41.63 42.17 41.05 41.97 258,345 +0.75(+1.82%)
Sep 29, 2016 42.44 42.44 40.90 41.22 167,878 -0.62(-1.47%)
Sep 28, 2016 41.48 41.98 41.11 41.84 252,658 +0.60(+1.45%)
Sep 27, 2016 41.00 41.27 40.81 41.24 238,800 -0.04(-0.11%)
Sep 26, 2016 41.91 42.08 41.14 41.28 269,884 -1.01(-2.38%)
Sep 23, 2016 42.51 42.86 42.21 42.29 210,739 -0.39(-0.92%)
Sep 22, 2016 42.20 42.75 41.87 42.68 294,097 +0.84(+2.00%)
Sep 21, 2016 42.25 42.46 41.57 41.84 306,227 -0.05(-0.13%)
Sep 20, 2016 41.59 41.97 41.01 41.90 314,893 +0.53(+1.27%)
Sep 19, 2016 41.42 41.95 40.89 41.37 166,591 -0.13(-0.32%)
Sep 16, 2016 41.45 41.99 41.39 41.51 322,983 -0.24(-0.58%)
Sep 15, 2016 40.67 41.87 40.06 41.75 216,765 +1.03(+2.54%)
Sep 14, 2016 41.45 41.79 40.49 40.71 263,915 -0.89(-2.14%)
Sep 13, 2016 41.75 42.17 41.16 41.60 282,753 -0.63(-1.50%)
Sep 12, 2016 41.71 42.51 41.65 42.24 328,600 +0.03(+0.06%)
Sep 09, 2016 44.10 44.23 42.14 42.21 397,482 -2.15(-4.84%)
Sep 08, 2016 44.94 44.97 44.02 44.36 447,149 -1.18(-2.58%)
Sep 07, 2016 44.81 45.55 43.32 45.54 767,407 +0.48(+1.07%)
Sep 06, 2016 47.05 47.05 44.71 45.05 588,394 -2.04(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.