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 47.22 47.63 46.32 46.91 282,434 -0.09(-0.19%)
Apr 27, 2017 47.40 49.62 46.10 47.00 444,346 +0.54(+1.17%)
Apr 26, 2017 46.32 46.68 45.64 46.46 470,583 +0.00(+0.00%)
Apr 25, 2017 46.28 46.86 46.23 46.46 252,655 +0.45(+0.98%)
Apr 24, 2017 45.96 46.19 45.58 46.00 199,543 +0.77(+1.70%)
Apr 21, 2017 45.24 45.60 45.10 45.24 229,412 -0.05(-0.10%)
Apr 20, 2017 44.24 45.67 44.20 45.28 321,365 +1.13(+2.56%)
Apr 19, 2017 44.15 44.38 43.75 44.15 202,424 +0.09(+0.20%)
Apr 18, 2017 43.66 44.06 43.34 44.06 162,840 +0.23(+0.52%)
Apr 17, 2017 43.12 43.93 43.12 43.84 126,333 +0.77(+1.78%)
Apr 13, 2017 43.48 43.57 42.98 43.07 120,606 -0.45(-1.04%)
Apr 12, 2017 43.88 44.02 43.34 43.52 146,248 -0.45(-1.03%)
Apr 11, 2017 43.79 44.06 43.57 43.97 279,667 +0.14(+0.31%)
Apr 10, 2017 43.39 43.97 43.16 43.84 286,081 +0.45(+1.04%)
Apr 07, 2017 43.57 43.88 43.34 43.39 289,965 -0.41(-0.93%)
Apr 06, 2017 43.57 43.84 43.21 43.79 247,433 +0.23(+0.52%)
Apr 05, 2017 44.51 44.74 43.48 43.57 260,620 -0.72(-1.63%)
Apr 04, 2017 44.20 44.63 43.93 44.29 247,734 +0.05(+0.10%)
Apr 03, 2017 44.38 44.61 44.02 44.24 329,990 -0.14(-0.31%)
Mar 31, 2017 43.43 44.79 43.43 44.38 534,597 +0.81(+1.87%)
Mar 30, 2017 42.08 43.66 42.08 43.57 334,716 +1.44(+3.43%)
Mar 29, 2017 41.17 42.21 41.08 42.12 195,750 +0.86(+2.08%)
Mar 28, 2017 40.77 41.26 40.63 41.26 221,166 +0.32(+0.77%)
Mar 27, 2017 40.45 41.17 40.45 40.95 276,305 +0.00(+0.00%)
Mar 24, 2017 40.45 41.11 40.36 40.95 309,880 +0.63(+1.57%)
Mar 23, 2017 40.27 40.54 40.14 40.32 269,610 -0.05(-0.11%)
Mar 22, 2017 40.81 40.81 40.05 40.36 463,463 -0.63(-1.54%)
Mar 21, 2017 40.95 41.17 40.18 40.99 427,784 +0.23(+0.55%)
Mar 20, 2017 40.90 41.04 40.63 40.77 147,937 -0.14(-0.33%)
Mar 17, 2017 40.95 41.02 40.00 40.90 465,619 +0.00(+0.00%)
Mar 16, 2017 40.14 41.06 40.09 40.90 291,658 +0.81(+2.03%)
Mar 15, 2017 39.68 40.27 39.41 40.09 274,313 +0.68(+1.72%)
Mar 14, 2017 39.50 39.80 39.14 39.41 260,679 -0.18(-0.46%)
Mar 13, 2017 39.28 39.73 39.28 39.59 152,819 +0.32(+0.80%)
Mar 10, 2017 39.01 40.23 38.87 39.28 490,107 -0.41(-1.02%)
Mar 09, 2017 38.87 39.82 38.87 39.68 272,756 +0.86(+2.21%)
Mar 08, 2017 39.55 39.73 38.83 38.83 152,826 -0.63(-1.60%)
Mar 07, 2017 39.64 39.77 39.28 39.46 277,532 -0.32(-0.79%)
Mar 06, 2017 39.68 39.77 39.26 39.77 169,539 -0.14(-0.34%)
Mar 03, 2017 40.23 40.50 39.73 39.91 151,714 -0.36(-0.90%)
Mar 02, 2017 41.40 41.40 40.18 40.27 270,915 -1.08(-2.62%)
Mar 01, 2017 40.59 41.44 40.32 41.35 533,602 +1.31(+3.27%)
Feb 28, 2017 40.32 40.41 39.77 40.05 399,550 -0.41(-1.00%)
Feb 27, 2017 39.91 40.50 39.77 40.45 438,323 +0.59(+1.47%)
Feb 24, 2017 39.28 39.91 38.96 39.86 295,803 +0.32(+0.80%)
Feb 23, 2017 39.19 40.00 38.83 39.55 303,710 +0.41(+1.04%)
Feb 22, 2017 38.92 39.16 38.56 39.14 145,290 +0.14(+0.35%)
Feb 21, 2017 39.37 39.46 38.56 39.01 136,120 -0.32(-0.80%)
Feb 17, 2017 39.32 39.32 39.32 0 -0.32(-0.80%)
Feb 16, 2017 39.46 39.68 39.05 39.64 214,970 +0.09(+0.23%)
Feb 15, 2017 39.10 39.55 39.01 39.55 161,671 +0.27(+0.69%)
Feb 14, 2017 39.32 39.41 38.87 39.28 265,534 -0.23(-0.57%)
Feb 13, 2017 40.05 40.23 39.37 39.50 233,727 -0.41(-1.02%)
Feb 10, 2017 40.36 40.54 39.64 39.91 211,383 -0.33(-0.81%)
Feb 09, 2017 39.65 40.77 39.52 40.23 556,863 +0.45(+1.13%)
Feb 08, 2017 38.93 39.83 38.44 39.79 526,867 +0.67(+1.72%)
Feb 07, 2017 39.20 39.52 38.80 39.11 435,168 +0.18(+0.46%)
Feb 06, 2017 38.98 39.52 38.75 38.93 431,430 -0.22(-0.57%)
Feb 03, 2017 39.11 39.74 38.62 39.16 511,028 +0.36(+0.93%)
Feb 02, 2017 36.95 39.25 35.78 38.80 899,671 +0.36(+0.94%)
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.