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 (%)
Oct 05, 2018 70.91 70.91 70.91 0 -1.17(-1.63%)
Oct 04, 2018 73.48 74.03 71.52 72.08 210,310 -1.61(-2.19%)
Oct 03, 2018 73.30 74.16 72.36 73.69 118,082 +0.70(+0.97%)
Oct 02, 2018 74.02 74.06 72.46 72.99 245,046 -1.03(-1.39%)
Oct 01, 2018 75.62 75.62 73.85 74.01 195,013 -1.04(-1.39%)
Sep 28, 2018 74.92 75.70 74.92 75.06 220,247 -0.09(-0.12%)
Sep 27, 2018 76.38 76.61 74.97 75.15 229,177 -1.28(-1.68%)
Sep 26, 2018 77.99 78.40 76.36 76.43 304,143 +0.37(+0.48%)
Sep 25, 2018 75.19 76.22 75.19 76.06 316,636 +0.60(+0.79%)
Sep 24, 2018 75.84 75.93 74.60 75.47 362,402 -0.50(-0.66%)
Sep 21, 2018 75.42 76.43 75.33 75.97 986,523 +0.92(+1.22%)
Sep 20, 2018 73.27 75.38 73.18 75.06 194,818 +2.06(+2.82%)
Sep 19, 2018 73.59 74.33 72.59 73.00 289,399 -0.50(-0.68%)
Sep 18, 2018 74.65 74.92 73.41 73.50 339,828 -1.14(-1.53%)
Sep 17, 2018 75.10 75.33 74.23 74.65 342,490 -0.41(-0.55%)
Sep 14, 2018 74.60 75.56 74.35 75.06 187,581 +0.41(+0.55%)
Sep 13, 2018 74.37 75.17 74.10 74.65 209,582 +0.59(+0.80%)
Sep 12, 2018 74.42 74.60 73.23 74.05 221,577 -0.32(-0.43%)
Sep 11, 2018 72.54 74.51 71.72 74.37 218,334 +1.46(+2.01%)
Sep 10, 2018 73.23 73.52 72.59 72.91 166,296 +0.05(+0.06%)
Sep 07, 2018 72.91 73.34 72.22 72.86 177,639 -0.18(-0.25%)
Sep 06, 2018 73.50 73.89 73.00 73.04 178,376 -0.37(-0.50%)
Sep 05, 2018 73.73 73.82 72.95 73.41 195,171 -0.37(-0.50%)
Sep 04, 2018 74.42 74.55 73.00 73.78 269,437 -0.64(-0.86%)
Aug 31, 2018 74.42 74.42 74.42 0 +0.50(+0.68%)
Aug 30, 2018 74.37 74.46 73.73 73.91 112,812 -0.55(-0.74%)
Aug 29, 2018 74.83 75.33 74.37 74.46 139,724 -0.41(-0.55%)
Aug 28, 2018 75.70 75.93 74.65 74.87 125,902 -0.55(-0.73%)
Aug 27, 2018 75.10 76.84 75.01 75.42 312,588 +0.59(+0.80%)
Aug 24, 2018 74.33 75.06 74.19 74.83 168,025 +0.69(+0.93%)
Aug 23, 2018 75.01 75.84 74.05 74.14 119,701 -1.19(-1.58%)
Aug 22, 2018 74.55 75.56 74.55 75.33 121,749 +0.73(+0.98%)
Aug 21, 2018 73.36 75.01 73.36 74.60 229,201 +1.19(+1.62%)
Aug 20, 2018 73.78 74.07 73.18 73.41 184,009 -0.23(-0.31%)
Aug 17, 2018 73.27 73.96 72.77 73.64 157,428 +0.27(+0.37%)
Aug 16, 2018 73.09 74.00 72.56 73.36 263,951 +0.69(+0.94%)
Aug 15, 2018 73.78 74.33 72.40 72.68 161,450 -1.46(-1.98%)
Aug 14, 2018 73.68 74.74 73.68 74.14 151,656 +0.61(+0.83%)
Aug 13, 2018 73.67 74.81 73.18 73.53 182,309 -0.14(-0.19%)
Aug 10, 2018 73.26 74.40 73.07 73.67 140,003 -0.05(-0.06%)
Aug 09, 2018 73.89 74.28 73.57 73.71 124,822 -0.09(-0.12%)
Aug 08, 2018 73.16 74.17 72.70 73.80 200,645 +0.64(+0.87%)
Aug 07, 2018 72.52 73.67 72.39 73.16 242,095 +0.78(+1.07%)
Aug 06, 2018 72.16 72.66 71.47 72.39 282,604 -0.05(-0.06%)
Aug 03, 2018 73.48 74.03 71.79 72.43 297,205 -0.91(-1.24%)
Aug 02, 2018 73.12 74.12 72.71 73.35 384,569 -0.32(-0.43%)
Aug 01, 2018 74.03 75.58 73.12 73.67 364,146 -0.46(-0.62%)
Jul 31, 2018 75.40 75.40 73.94 74.12 336,140 -1.10(-1.46%)
Jul 30, 2018 75.08 75.74 74.19 75.22 385,510 +0.00(+0.00%)
Jul 27, 2018 81.33 81.84 74.90 75.22 607,345 -6.12(-7.52%)
Jul 26, 2018 85.76 85.76 79.42 81.33 600,693 -4.29(-5.01%)
Jul 25, 2018 85.08 85.90 84.85 85.62 247,102 +0.46(+0.54%)
Jul 24, 2018 85.94 85.94 84.48 85.17 215,452 -0.46(-0.53%)
Jul 23, 2018 85.58 85.94 85.35 85.62 162,500 +0.09(+0.11%)
Jul 20, 2018 84.94 85.65 84.44 85.53 183,599 +0.78(+0.92%)
Jul 19, 2018 84.03 85.26 83.94 84.76 176,434 +0.14(+0.16%)
Jul 18, 2018 83.80 84.76 83.62 84.62 210,864 +0.82(+0.98%)
Jul 17, 2018 83.02 84.16 83.02 83.80 425,657 +0.82(+0.99%)
Jul 16, 2018 83.57 83.80 82.79 82.98 349,781 -0.64(-0.76%)
Jul 13, 2018 83.94 84.12 83.39 83.62 119,046 -0.46(-0.54%)
Jul 12, 2018 85.12 85.12 83.94 84.07 162,023 -0.68(-0.81%)
Jul 11, 2018 83.98 84.89 83.57 84.76 167,708 +0.37(+0.43%)
Jul 10, 2018 84.62 84.85 83.78 84.39 206,042 +0.27(+0.33%)
Jul 09, 2018 83.16 84.21 83.07 84.12 196,087 +1.14(+1.38%)
Jul 06, 2018 81.65 83.02 81.31 82.98 226,202 +1.28(+1.56%)
Jul 05, 2018 83.52 83.94 81.33 81.70 243,720 -1.69(-2.03%)
Jul 03, 2018 83.39 83.39 83.39 0 -0.14(-0.16%)
Jul 02, 2018 81.74 83.66 81.56 83.52 438,502 +1.51(+1.84%)
Jun 29, 2018 82.93 83.20 82.02 82.02 230,871 -0.46(-0.55%)
Jun 28, 2018 81.33 82.57 80.72 82.47 221,244 +1.19(+1.46%)
Jun 27, 2018 83.66 83.71 81.20 81.29 215,184 -2.33(-2.78%)
Jun 26, 2018 82.47 83.94 82.11 83.62 322,116 +1.28(+1.55%)
Jun 25, 2018 83.62 83.62 81.38 82.34 233,844 -1.41(-1.69%)
Jun 22, 2018 84.62 85.35 83.30 83.75 1,086,026 -0.91(-1.08%)
Jun 21, 2018 84.53 85.44 83.92 84.67 296,005 +0.37(+0.43%)
Jun 20, 2018 83.16 84.44 83.11 84.30 231,448 +1.55(+1.88%)
Jun 19, 2018 83.16 83.16 82.06 82.75 243,683 -1.10(-1.31%)
Jun 18, 2018 84.12 84.44 83.52 83.84 262,929 -0.41(-0.49%)
Jun 15, 2018 84.35 83.43 84.25 446,144 +0.00(+0.00%)
Jun 14, 2018 84.85 84.85 83.89 84.25 207,118 -0.23(-0.27%)
Jun 13, 2018 84.98 85.26 84.37 84.48 833,376 -0.37(-0.43%)
Jun 12, 2018 85.85 85.94 84.53 84.85 262,812 -0.96(-1.12%)
Jun 11, 2018 85.62 86.22 84.03 85.81 268,545 -0.09(-0.11%)
Jun 08, 2018 85.81 86.31 85.62 85.90 396,964 -0.05(-0.05%)
Jun 07, 2018 86.99 87.08 85.58 85.94 292,652 -0.91(-1.05%)
Jun 06, 2018 87.08 86.86 256,107 +0.50(+0.58%)
Jun 05, 2018 85.53 86.51 85.12 86.35 271,508 +0.68(+0.80%)
Jun 04, 2018 84.57 85.76 84.44 85.67 318,584 +1.41(+1.68%)
Jun 01, 2018 83.43 84.30 83.20 84.25 321,990 +1.41(+1.71%)
May 31, 2018 82.75 83.57 82.75 82.84 400,720 +0.05(+0.06%)
May 30, 2018 81.84 83.02 81.84 82.79 509,919 +1.23(+1.51%)
May 29, 2018 81.61 82.29 81.22 81.56 418,234 -0.68(-0.83%)
May 25, 2018 82.25 82.25 82.25 0 -1.46(-1.74%)
May 24, 2018 84.39 84.53 82.98 83.71 748,293 -0.68(-0.81%)
May 23, 2018 84.89 85.30 84.35 84.39 411,652 -0.64(-0.75%)
May 22, 2018 86.26 86.63 84.98 85.03 246,677 -1.10(-1.27%)
May 21, 2018 85.26 86.49 85.26 86.13 429,377 +1.32(+1.56%)
May 18, 2018 84.76 85.21 84.51 84.80 311,821 +0.37(+0.43%)
May 17, 2018 83.39 85.26 83.39 84.44 355,895 +1.00(+1.20%)
May 16, 2018 81.20 83.84 81.02 83.43 403,554 +2.28(+2.81%)
May 15, 2018 80.83 81.74 80.65 81.15 619,205 -0.14(-0.17%)
May 14, 2018 81.61 82.06 81.01 81.29 427,767 -0.16(-0.20%)
May 11, 2018 81.27 81.86 81.07 81.45 485,827 +0.32(+0.39%)
May 10, 2018 80.27 81.13 80.13 81.13 489,889 +1.18(+1.48%)
May 09, 2018 80.18 80.45 79.68 79.95 404,952 +0.05(+0.06%)
May 08, 2018 80.59 80.68 79.49 79.90 568,650 -0.18(-0.23%)
May 07, 2018 82.14 82.14 80.00 80.09 463,539 -2.64(-3.19%)
May 04, 2018 80.72 82.86 80.41 82.73 623,885 +1.73(+2.14%)
May 03, 2018 79.63 81.09 79.40 81.00 557,159 +1.05(+1.31%)
May 02, 2018 80.41 80.77 79.86 79.95 355,803 +0.05(+0.06%)
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.