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 (%)
Jun 30, 2017 52.64 53.00 52.37 52.59 147,748 +0.05(+0.09%)
Jun 29, 2017 53.40 53.40 52.23 52.55 124,348 -0.54(-1.02%)
Jun 28, 2017 53.13 53.54 52.77 53.09 238,011 +0.45(+0.86%)
Jun 27, 2017 51.91 52.88 51.71 52.64 237,385 +0.77(+1.48%)
Jun 26, 2017 51.64 52.23 51.51 51.87 137,333 +0.36(+0.70%)
Jun 23, 2017 51.15 51.69 50.92 51.51 776,708 +0.45(+0.88%)
Jun 22, 2017 50.16 51.59 49.93 51.06 330,098 +0.95(+1.89%)
Jun 21, 2017 50.16 50.43 49.89 50.11 203,789 +0.05(+0.09%)
Jun 20, 2017 50.11 50.52 49.93 50.07 83,613 -0.32(-0.63%)
Jun 19, 2017 50.47 50.65 50.11 50.38 127,916 +0.18(+0.36%)
Jun 16, 2017 49.93 50.43 49.89 50.20 313,502 -0.27(-0.54%)
Jun 15, 2017 49.93 50.61 49.93 50.47 116,564 +0.23(+0.45%)
Jun 14, 2017 50.38 50.56 49.98 50.25 163,102 -0.14(-0.27%)
Jun 13, 2017 50.16 50.52 49.93 50.38 157,508 +0.23(+0.45%)
Jun 12, 2017 50.61 51.24 49.84 50.16 190,437 -0.41(-0.80%)
Jun 09, 2017 49.84 50.61 49.84 50.56 220,688 +0.86(+1.72%)
Jun 08, 2017 49.07 49.79 48.94 49.70 170,051 +0.68(+1.38%)
Jun 07, 2017 48.85 49.34 48.76 49.03 157,495 +0.14(+0.28%)
Jun 06, 2017 48.13 48.98 47.90 48.89 186,244 +0.54(+1.12%)
Jun 05, 2017 48.89 49.10 48.35 48.35 105,464 -0.63(-1.29%)
Jun 02, 2017 48.67 49.39 48.40 48.98 157,336 +0.27(+0.56%)
Jun 01, 2017 48.31 48.94 48.17 48.71 357,564 +0.32(+0.65%)
May 31, 2017 48.22 48.44 47.49 48.40 289,267 +0.45(+0.94%)
May 30, 2017 48.35 48.44 47.90 47.95 156,459 -0.54(-1.12%)
May 26, 2017 48.22 48.58 47.81 48.49 134,220 +0.27(+0.56%)
May 25, 2017 48.31 48.62 47.99 48.22 305,132 +0.05(+0.09%)
May 24, 2017 48.76 49.30 48.08 48.17 232,554 -0.68(-1.39%)
May 23, 2017 49.25 49.25 48.26 48.85 188,950 -0.27(-0.55%)
May 22, 2017 48.49 49.16 48.40 49.12 119,225 +0.68(+1.40%)
May 19, 2017 48.71 49.29 48.44 48.44 151,965 -0.32(-0.65%)
May 18, 2017 48.31 48.92 48.26 48.76 324,144 +0.36(+0.75%)
May 17, 2017 48.71 48.85 47.95 48.40 255,643 -0.32(-0.65%)
May 16, 2017 48.26 48.80 47.72 48.71 310,634 +1.53(+3.25%)
May 15, 2017 46.89 47.31 46.86 47.18 151,907 +0.36(+0.77%)
May 12, 2017 47.04 47.18 46.57 46.82 174,393 -0.45(-0.95%)
May 11, 2017 47.72 47.81 47.09 47.27 190,886 -0.55(-1.15%)
May 10, 2017 47.91 48.16 47.68 47.82 142,465 -0.18(-0.37%)
May 09, 2017 47.82 48.18 47.64 48.00 195,227 +0.31(+0.66%)
May 08, 2017 47.91 48.04 47.46 47.68 133,559 -0.22(-0.47%)
May 05, 2017 47.91 48.18 47.55 47.91 196,568 +0.05(+0.09%)
May 04, 2017 47.77 48.04 47.64 47.86 263,463 +0.18(+0.38%)
May 03, 2017 47.33 47.77 47.15 47.68 172,281 +0.00(+0.00%)
May 02, 2017 46.11 47.77 46.11 47.68 376,098 +1.53(+3.31%)
May 01, 2017 46.79 46.88 45.80 46.16 264,138 -0.54(-1.15%)
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%)
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.