Skip to main content

Firstcash Holdings Inc (NQ: FCFS )

109.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.56 66.56 66.56 219,043 +0.93(+1.42%)
Dec 30, 2020 64.71 66.09 64.41 65.63 219,043 +1.03(+1.59%)
Dec 29, 2020 67.23 67.23 64.46 64.60 209,776 -2.54(-3.78%)
Dec 28, 2020 66.73 67.48 65.20 67.14 186,592 +0.57(+0.86%)
Dec 24, 2020 65.36 66.59 64.85 66.57 92,390 +1.17(+1.79%)
Dec 23, 2020 66.11 67.67 65.22 65.40 194,537 -0.51(-0.78%)
Dec 22, 2020 66.88 67.43 65.21 65.91 175,426 -0.98(-1.46%)
Dec 21, 2020 68.79 68.90 66.65 66.89 194,042 -1.88(-2.74%)
Dec 18, 2020 70.26 70.89 68.46 68.77 848,667 -1.01(-1.44%)
Dec 17, 2020 69.46 69.84 68.57 69.78 305,768 +0.58(+0.84%)
Dec 16, 2020 70.47 70.97 68.33 69.20 463,858 -1.35(-1.91%)
Dec 15, 2020 67.50 70.87 67.41 70.55 422,697 +3.58(+5.35%)
Dec 14, 2020 68.10 68.14 66.94 66.97 241,761 -0.55(-0.82%)
Dec 11, 2020 67.80 68.68 67.24 67.52 404,603 -0.97(-1.42%)
Dec 10, 2020 66.41 68.55 64.76 68.49 202,110 +1.79(+2.68%)
Dec 09, 2020 65.61 67.00 65.54 66.70 182,795 +1.20(+1.83%)
Dec 08, 2020 64.24 65.63 63.93 65.51 177,826 +0.72(+1.11%)
Dec 07, 2020 64.90 65.21 63.87 64.78 132,851 -0.39(-0.60%)
Dec 04, 2020 63.34 65.24 62.15 65.17 182,361 +1.80(+2.83%)
Dec 03, 2020 64.05 64.41 62.38 63.38 344,730 -0.66(-1.02%)
Dec 02, 2020 62.74 64.54 62.20 64.03 708,480 +1.35(+2.15%)
Dec 01, 2020 61.65 63.27 60.88 62.68 242,639 +1.63(+2.68%)
Nov 30, 2020 62.67 62.80 60.73 61.05 282,746 -2.31(-3.64%)
Nov 27, 2020 63.55 63.81 62.30 63.36 65,873 -0.30(-0.48%)
Nov 25, 2020 66.97 67.28 63.53 63.66 208,562 -3.54(-5.26%)
Nov 24, 2020 65.86 67.46 65.26 67.20 403,318 +2.23(+3.44%)
Nov 23, 2020 63.11 65.31 62.97 64.96 395,189 +2.40(+3.84%)
Nov 20, 2020 61.68 62.63 61.05 62.56 302,952 +0.17(+0.27%)
Nov 19, 2020 61.73 62.68 61.32 62.39 255,757 +0.31(+0.51%)
Nov 18, 2020 62.61 63.84 61.97 62.07 451,231 -0.10(-0.15%)
Nov 17, 2020 60.61 62.51 56.90 62.17 234,834 +0.95(+1.55%)
Nov 16, 2020 59.88 61.22 59.79 61.22 350,496 +2.20(+3.72%)
Nov 13, 2020 58.24 59.38 58.17 59.02 309,266 +1.03(+1.77%)
Nov 12, 2020 57.41 58.73 56.99 58.00 379,372 +0.31(+0.54%)
Nov 11, 2020 57.00 58.04 56.70 57.68 285,270 -0.08(-0.13%)
Nov 10, 2020 59.25 59.25 57.03 57.76 351,229 -0.85(-1.45%)
Nov 09, 2020 57.06 59.43 56.28 58.61 501,561 +5.62(+10.61%)
Nov 06, 2020 53.49 53.89 52.48 52.99 195,538 -0.61(-1.15%)
Nov 05, 2020 52.30 53.92 52.04 53.61 298,560 +1.22(+2.33%)
Nov 04, 2020 49.84 53.11 49.57 52.39 375,770 +2.04(+4.06%)
Nov 03, 2020 51.10 51.99 50.27 50.34 280,427 +0.05(+0.09%)
Nov 02, 2020 49.91 51.15 49.24 50.29 279,026 +1.06(+2.15%)
Oct 30, 2020 49.76 49.76 48.42 49.24 373,320 -0.03(-0.06%)
Oct 29, 2020 49.90 50.38 48.39 49.26 255,895 -0.95(-1.88%)
Oct 28, 2020 50.77 51.22 49.81 50.21 303,257 -1.29(-2.50%)
Oct 27, 2020 51.63 52.11 51.20 51.50 203,673 -0.36(-0.69%)
Oct 26, 2020 52.75 53.71 51.50 51.86 226,888 -1.61(-3.01%)
Oct 23, 2020 55.49 55.49 53.21 53.46 213,612 -1.20(-2.20%)
Oct 22, 2020 56.05 56.05 53.31 54.67 462,609 -1.15(-2.07%)
Oct 21, 2020 57.65 58.50 54.86 55.82 448,695 -1.63(-2.83%)
Oct 20, 2020 57.29 58.46 57.24 57.45 401,867 +0.63(+1.12%)
Oct 19, 2020 56.82 57.62 56.58 56.81 453,764 +0.35(+0.62%)
Oct 16, 2020 55.62 56.63 55.62 56.46 307,682 +0.65(+1.17%)
Oct 15, 2020 54.51 55.91 54.40 55.81 296,771 +1.20(+2.20%)
Oct 14, 2020 55.19 55.88 54.56 54.61 224,399 -0.85(-1.54%)
Oct 13, 2020 55.85 56.23 55.14 55.46 191,348 -0.75(-1.33%)
Oct 12, 2020 55.25 56.38 55.03 56.21 268,440 +0.76(+1.36%)
Oct 09, 2020 56.91 57.24 54.57 55.45 377,865 -1.11(-1.96%)
Oct 08, 2020 56.60 57.34 55.99 56.56 202,540 +0.67(+1.20%)
Oct 07, 2020 56.41 56.81 55.62 55.89 267,810 -0.19(-0.34%)
Oct 06, 2020 57.14 57.38 55.59 56.08 261,936 -0.40(-0.70%)
Oct 05, 2020 57.64 57.84 56.22 56.47 321,316 -0.80(-1.40%)
Oct 02, 2020 55.05 57.62 54.97 57.28 199,343 +1.28(+2.28%)
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.