NASDAQ : FCFS
FirstCash Holdings, Inc. — Price history
Financials · Credit Services · United States
Last price 187.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FirstCash Holdings, Inc. (FCFS) closed at 193.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 184.57 | 192.27 | 184.48 | 193.82 | 127,057 | +6.94% |
| 2026-10-30 | 187.07 | 187.67 | 179.48 | 181.25 | 783,771 | -3.50% |
| 2026-10-29 | 190.78 | 196.08 | 186 | 187.82 | 729,462 | -1.16% |
| 2026-10-28 | 191.94 | 191.94 | 186.47 | 190.02 | 1,144,463 | +2.52% |
| 2026-10-27 | 175.27 | 185.79 | 175.27 | 185.35 | 843,112 | +5.75% |
| 2026-10-26 | 172.53 | 177.75 | 172.53 | 175.27 | 1,152,521 | +1.46% |
| 2026-10-23 | 184.88 | 186.73 | 171.9 | 172.75 | 1,506,046 | -6.51% |
| 2026-10-22 | 216.9 | 216.9 | 180 | 184.78 | 1,782,722 | -14.75% |
| 2026-10-21 | 217.16 | 217.89 | 214.48 | 216.75 | 317,888 | +0.92% |
| 2026-10-20 | 214.92 | 218.51 | 212.36 | 214.78 | 196,582 | -0.07% |
| 2026-10-19 | 216.04 | 217.46 | 213.493 | 214.92 | 202,103 | -0.16% |
| 2026-10-16 | 218.77 | 219.115 | 213.315 | 215.26 | 394,345 | -0.67% |
| 2026-10-15 | 217.37 | 218.68 | 214.785 | 216.71 | 307,386 | +0.08% |
| 2026-10-14 | 215.88 | 217.99 | 211.76 | 216.53 | 378,589 | -1.05% |
| 2026-10-13 | 217.55 | 219.64 | 216.3 | 218.83 | 295,788 | +1.22% |
| 2026-10-12 | 213.7 | 218.94 | 212.09 | 216.2 | 272,317 | +1.17% |
| 2026-10-09 | 212.72 | 215.48 | 211.59 | 213.7 | 188,557 | +1.04% |
| 2026-10-08 | 208.51 | 214.69 | 207.26 | 211.49 | 296,812 | +0.92% |
| 2026-10-07 | 211.75 | 214.19 | 207.025 | 209.56 | 586,297 | -1.62% |
| 2026-10-06 | 211.52 | 213.49 | 209.74 | 213 | 286,264 | +0.79% |
| 2026-10-05 | 209.81 | 213.39 | 207 | 211.33 | 357,942 | +0.46% |
| 2026-10-02 | 210.16 | 215.96 | 209.615 | 210.36 | 277,717 | +1.06% |
| 2026-10-01 | 211.23 | 211.23 | 206.3 | 208.15 | 386,526 | -1.46% |
| 2026-09-30 | 212.82 | 213.45 | 209.56 | 211.23 | 251,431 | -0.75% |
| 2026-09-29 | 217.59 | 217.715 | 212.36 | 212.82 | 287,878 | -1.90% |
| 2026-09-28 | 216.3 | 218.27 | 213.27 | 216.95 | 309,652 | -0.23% |
| 2026-09-25 | 217.1 | 220.52 | 215.76 | 217.45 | 301,320 | +0.49% |
| 2026-09-24 | 217.17 | 218.79 | 215.51 | 216.4 | 235,105 | -0.03% |
| 2026-09-23 | 218.96 | 220.885 | 215.285 | 216.47 | 301,607 | -1.99% |
| 2026-09-22 | 218.94 | 223.13 | 216.58 | 220.87 | 505,467 | +2.20% |
| 2026-09-21 | 219.44 | 220.935 | 215.9 | 216.12 | 288,670 | -1.31% |
| 2026-09-18 | 219.5 | 222.335 | 217.15 | 218.99 | 717,572 | +0.01% |
| 2026-09-17 | 222.77 | 222.77 | 217.13 | 218.97 | 307,794 | -0.33% |
| 2026-09-16 | 216.51 | 220.89 | 216.51 | 219.7 | 375,964 | +1.93% |
| 2026-09-15 | 222.32 | 222.32 | 210.73 | 215.54 | 487,594 | -2.82% |
| 2026-09-14 | 228.38 | 228.61 | 221.09 | 221.79 | 395,831 | -2.89% |
| 2026-09-11 | 230.27 | 231.83 | 226.28 | 228.38 | 411,154 | +0.44% |
| 2026-09-10 | 227.55 | 229.52 | 223.775 | 227.38 | 479,121 | +0.00% |
| 2026-09-09 | 224.33 | 230.16 | 220.78 | 227.37 | 504,695 | +0.87% |
| 2026-09-08 | 225.03 | 230.39 | 224.675 | 225.42 | 377,949 | -0.09% |
| 2026-09-04 | 221.96 | 226.84 | 221.645 | 225.62 | 258,124 | +0.76% |
| 2026-09-03 | 222.68 | 224.53 | 219.645 | 223.92 | 294,383 | +1.74% |
| 2026-09-02 | 215.81 | 221.735 | 214.13 | 220.1 | 445,317 | +2.11% |
| 2026-09-01 | 212.59 | 217.34 | 212.21 | 215.56 | 424,456 | +0.51% |
| 2026-08-31 | 219.51 | 220.34 | 212.61 | 214.47 | 359,477 | -2.16% |
| 2026-08-28 | 224.07 | 225.54 | 218.81 | 219.21 | 401,922 | -2.17% |
| 2026-08-27 | 220.44 | 226.96 | 218.37 | 224.07 | 385,898 | +1.93% |
| 2026-08-26 | 229.19 | 234.74 | 218.14 | 219.82 | 762,508 | -4.22% |
| 2026-08-25 | 236.43 | 238.93 | 228.03 | 229.51 | 582,047 | -2.93% |
| 2026-08-24 | 225.28 | 238.38 | 223.3 | 236.43 | 1,047,422 | +4.95% |
| 2026-08-21 | 207.87 | 228.02 | 205.45 | 225.28 | 625,524 | +9.41% |
| 2026-08-20 | 209.83 | 211.59 | 204.807 | 205.91 | 268,635 | -2.86% |
| 2026-08-19 | 214.32 | 215.405 | 211.38 | 211.98 | 200,032 | -0.36% |
| 2026-08-18 | 215.34 | 215.82 | 210.8 | 212.74 | 236,761 | -1.62% |
| 2026-08-17 | 213.94 | 217.69 | 208.69 | 216.24 | 254,137 | +0.69% |
| 2026-08-14 | 211.09 | 214.92 | 210.41 | 214.75 | 215,155 | +2.07% |
| 2026-08-13 | 214.15 | 216.84 | 210.68 | 210.82 | 217,736 | -1.47% |
| 2026-08-12 | 209.24 | 214.99 | 208.51 | 213.965 | 416,933 | +2.69% |
| 2026-08-11 | 209.23 | 211.1 | 207.55 | 208.37 | 349,176 | -0.17% |
| 2026-08-10 | 210.99 | 213.99 | 208.085 | 208.73 | 316,170 | +3.06% |
| 2026-08-07 | 205.2 | 205.7 | 200.85 | 202.54 | 317,295 | -1.52% |
| 2026-08-06 | 207.68 | 209.33 | 202.53 | 205.66 | 337,334 | -1.12% |
| 2026-08-05 | 215.35 | 216.48 | 207.87 | 207.98 | 332,223 | -3.22% |
| 2026-08-04 | 209.35 | 215.6 | 208.01 | 214.89 | 623,190 | +2.65% |
| 2026-08-03 | 205.3 | 210.245 | 201.888 | 209.35 | 393,565 | +2.62% |
| 2026-07-31 | 201.66 | 205.76 | 200.95 | 204.01 | 364,351 | +1.03% |
| 2026-07-30 | 204.37 | 204.99 | 197.95 | 201.94 | 412,250 | -0.14% |
| 2026-07-29 | 206.38 | 207.17 | 200.535 | 202.22 | 555,408 | -2.18% |
| 2026-07-28 | 209.05 | 211.48 | 204.9 | 206.73 | 469,462 | +0.00% |
| 2026-07-27 | 195.24 | 207.27 | 195.24 | 206.74 | 538,970 | +5.99% |
| 2026-07-24 | 200.37 | 207.4 | 194.44 | 195.06 | 625,556 | -1.19% |
| 2026-07-23 | 213.11 | 219.98 | 188.92 | 197.41 | 1,557,297 | -5.43% |
| 2026-07-22 | 208.13 | 210.265 | 202.656 | 208.74 | 587,519 | -1.49% |
| 2026-07-21 | 211.33 | 213.35 | 208.395 | 211.89 | 320,810 | +1.06% |
| 2026-07-20 | 214 | 214.79 | 209.64 | 209.66 | 297,654 | -1.85% |
| 2026-07-17 | 213.17 | 215.52 | 210.625 | 213.61 | 289,782 | -1.28% |
| 2026-07-16 | 215.65 | 220.95 | 212.175 | 216.38 | 449,792 | +0.53% |
| 2026-07-15 | 210.6 | 216.53 | 205.163 | 215.23 | 390,773 | +2.46% |
| 2026-07-14 | 216.75 | 217.8 | 208.19 | 210.06 | 399,488 | -2.12% |
| 2026-07-13 | 217.17 | 219 | 213.9 | 214.62 | 282,188 | -1.83% |
| 2026-07-10 | 220.05 | 222.027 | 216.105 | 218.61 | 203,764 | -1.27% |
| 2026-07-09 | 216.94 | 222.865 | 216.5 | 221.42 | 293,023 | +2.68% |
| 2026-07-08 | 222.68 | 223.465 | 214.05 | 215.64 | 519,964 | -3.41% |
| 2026-07-07 | 225.44 | 226.99 | 218.7 | 223.25 | 416,469 | -0.46% |
| 2026-07-06 | 222.11 | 226.605 | 219.55 | 224.29 | 285,646 | +1.05% |
| 2026-07-02 | 218.41 | 223.73 | 215.62 | 221.97 | 612,865 | +1.63% |
| 2026-07-01 | 217.52 | 220.455 | 213.28 | 218.41 | 543,945 | +0.97% |
| 2026-06-30 | 215.99 | 221.647 | 215.02 | 216.32 | 516,399 | +0.50% |
| 2026-06-29 | 212.13 | 216.81 | 206.41 | 215.24 | 641,443 | +1.31% |
| 2026-06-26 | 216.75 | 217.295 | 210.36 | 212.45 | 1,262,012 | -2.20% |
| 2026-06-25 | 218.88 | 223.63 | 214.162 | 217.22 | 466,006 | -0.76% |
| 2026-06-24 | 224.22 | 225.7 | 217.61 | 218.88 | 680,829 | -2.07% |
| 2026-06-23 | 225 | 232.49 | 222.54 | 223.51 | 470,935 | -2.35% |
| 2026-06-22 | 228.15 | 230.03 | 223.48 | 228.89 | 379,718 | +0.81% |
| 2026-06-18 | 223.81 | 228.05 | 219.4 | 227.05 | 585,571 | +1.30% |
| 2026-06-17 | 217.53 | 228.57 | 216.24 | 224.13 | 712,201 | +1.97% |
| 2026-06-16 | 225.92 | 227.31 | 219.31 | 219.81 | 301,013 | -1.77% |
| 2026-06-15 | 224.15 | 226.995 | 220.73 | 223.78 | 376,154 | -0.49% |
| 2026-06-12 | 219.02 | 226.57 | 218.88 | 224.89 | 350,623 | +2.97% |
| 2026-06-11 | 214.61 | 218.57 | 207.33 | 218.4 | 1,037,033 | +3.15% |
| 2026-06-10 | 230.21 | 230.385 | 206.75 | 211.73 | 995,415 | -7.68% |
| 2026-06-09 | 224.82 | 230.01 | 224.82 | 229.35 | 299,340 | +2.51% |
| 2026-06-08 | 225.44 | 228.61 | 223.43 | 223.74 | 307,458 | -0.75% |
| 2026-06-05 | 222.46 | 227.97 | 222.355 | 225.44 | 321,348 | +1.35% |
| 2026-06-04 | 222.01 | 224.59 | 221.35 | 222.44 | 253,354 | +1.01% |
| 2026-06-03 | 210.38 | 221.25 | 209.95 | 220.22 | 480,564 | +5.24% |
| 2026-06-02 | 212.3 | 214.17 | 205 | 209.25 | 370,616 | -2.11% |
| 2026-06-01 | 218.09 | 219.44 | 213.74 | 213.76 | 409,183 | -2.80% |
| 2026-05-29 | 222.64 | 225.825 | 217.07 | 219.91 | 434,915 | -1.50% |
| 2026-05-28 | 231.51 | 233.37 | 221.615 | 223.25 | 433,091 | -3.49% |
| 2026-05-27 | 231.3 | 235.03 | 230.81 | 231.32 | 477,289 | -0.31% |
| 2026-05-26 | 227.8 | 232.575 | 226.135 | 232.05 | 332,083 | +1.96% |
| 2026-05-22 | 226.89 | 230.23 | 224.905 | 227.59 | 229,944 | +0.58% |
| 2026-05-21 | 226.07 | 226.53 | 222.27 | 226.27 | 207,989 | -0.13% |
| 2026-05-20 | 225.86 | 229.17 | 223.895 | 226.57 | 199,759 | +0.31% |
| 2026-05-19 | 224.38 | 229.215 | 223.58 | 225.86 | 276,353 | +0.40% |
| 2026-05-18 | 226.89 | 230.36 | 224.73 | 224.96 | 256,579 | -0.70% |
| 2026-05-15 | 227.53 | 229.735 | 224.6 | 226.54 | 287,049 | -0.25% |
| 2026-05-14 | 227.02 | 228.77 | 223.98 | 227.53 | 162,571 | +1.46% |
| 2026-05-13 | 230.26 | 230.26 | 221.7 | 224.25 | 288,672 | -2.73% |