tiprankstipranks
Trending News
More News >
FirstCash Inc (FCFS)
NASDAQ:FCFS
US Market

FirstCash (FCFS) Historical Prices

Compare
215 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
131.56
133.85
129.90
131.94
131.94
+0.66%
257,592
0.77
Jun 09, 2025
125.78
131.17
125.50
131.07
131.07
+4.21%
335,980
1.01
Jun 06, 2025
125.00
126.30
123.91
125.78
125.78
+1.38%
227,401
0.68
Jun 05, 2025
124.83
124.83
122.77
124.07
124.07
-0.25%
197,691
0.58
Jun 04, 2025
126.37
127.58
124.16
124.38
124.38
-1.72%
278,551
0.82
Jun 03, 2025
127.66
127.90
125.05
126.56
126.56
-1.19%
218,733
0.64
Jun 02, 2025
127.75
128.33
127.13
128.08
128.08
+0.13%
208,216
0.61
May 30, 2025
126.98
128.63
126.78
127.91
127.91
+0.53%
303,495
0.89
May 29, 2025
126.69
127.43
126.22
127.24
127.24
+0.43%
146,944
0.43
May 28, 2025
127.64
128.11
126.49
126.69
126.69
-0.96%
216,776
0.64
May 27, 2025
127.91
128.99
127.20
127.92
127.92
+0.33%
212,515
0.62
May 23, 2025
125.89
128.92
125.39
127.50
127.50
+0.39%
258,120
0.75
May 22, 2025
125.44
127.10
124.38
127.00
127.00
+1.01%
364,501
1.07
May 21, 2025
126.24
126.96
124.97
125.73
125.73
-1.10%
251,912
0.74
May 20, 2025
127.55
128.66
126.51
127.13
127.13
-0.80%
250,933
0.74
May 19, 2025
126.54
128.64
125.87
128.15
128.15
+1.15%
243,224
0.72
May 16, 2025
127.03
127.49
125.10
126.69
126.69
-0.34%
370,532
1.10
May 15, 2025
128.62
129.83
126.84
127.12
127.12
-1.14%
271,977
0.80
May 14, 2025
130.12
131.52
128.87
128.97
128.59
-0.43%
376,680
1.12
May 13, 2025
132.53
133.27
129.47
129.91
129.53
-1.41%
404,358
1.21
May 12, 2025
134.21
134.21
130.86
132.16
131.77
-0.15%
343,841
1.03
May 09, 2025
133.81
134.52
132.38
132.75
132.36
-0.59%
282,821
0.85
May 08, 2025
134.95
134.95
133.79
133.93
133.54
+0.66%
213,371
0.64
May 07, 2025
134.95
134.95
132.99
133.45
133.06
-0.26%
282,751
0.85
May 06, 2025
134.58
135.45
133.53
134.20
133.80
-0.71%
396,212
1.20
May 05, 2025
133.78
135.57
133.38
135.56
135.16
+1.53%
308,171
0.94
May 02, 2025
133.72
134.33
133.00
133.91
133.52
+1.25%
310,088
0.95
May 01, 2025
134.01
134.39
131.91
132.65
132.26
-0.69%
251,363
0.77
Apr 30, 2025
133.30
134.85
132.04
133.96
133.56
+0.67%
532,557
1.65
Apr 29, 2025
132.47
134.18
132.20
133.46
133.07
+0.89%
467,771
1.47
Apr 28, 2025
132.21
133.68
131.79
132.68
132.29
+0.85%
641,560
2.05
Apr 25, 2025
132.41
132.45
130.33
131.95
131.56
+0.47%
445,154
1.44
Apr 24, 2025
126.19
134.15
123.93
131.72
131.33
+9.44%
837,360
2.80
Apr 23, 2025
121.80
124.17
120.56
120.71
120.35
-0.45%
513,978
1.76
Apr 22, 2025
121.56
122.51
119.00
121.61
121.25
+1.29%
310,058
1.07
Apr 21, 2025
121.44
121.62
119.58
120.42
120.06
-0.55%
268,112
0.92
Apr 17, 2025
120.00
122.50
119.54
121.44
121.08
+1.45%
269,715
0.93
Apr 16, 2025
121.08
121.60
119.61
120.06
119.71
-0.46%
264,501
0.92
Apr 15, 2025
121.67
122.36
120.46
120.97
120.61
+0.02%
315,052
1.09
Apr 14, 2025
121.34
122.32
120.30
121.30
120.94
+0.86%
458,833
1.61
Apr 11, 2025
118.64
121.31
117.31
120.62
120.26
+1.35%
400,709
1.42
Apr 10, 2025
121.75
121.82
117.31
119.37
119.02
-0.39%
406,611
1.45
Apr 09, 2025
117.11
123.90
116.66
120.19
119.84
+2.16%
682,739
2.50
Apr 08, 2025
122.47
124.61
116.66
118.00
117.65
-1.51%
425,764
1.57
Apr 07, 2025
123.03
125.47
117.67
120.16
119.80
-2.04%
524,117
1.98
Apr 04, 2025
124.78
129.61
120.51
123.03
122.67
-3.08%
767,597
3.01
Apr 03, 2025
118.92
127.85
118.92
127.31
126.93
+4.59%
548,350
2.20
Apr 02, 2025
120.85
122.32
119.28
122.08
121.72
+1.15%
276,865
1.12
Apr 01, 2025
119.61
121.55
119.40
121.05
120.69
+0.90%
230,369
0.94
Mar 31, 2025
118.74
121.36
117.78
120.32
119.96
+1.10%
373,865
1.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis