Skip to main content
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 (%)
Aug 31, 2017 52.81 53.17 52.72 53.12 152,309 +0.63(+1.21%)
Aug 30, 2017 52.90 53.03 52.45 52.49 316,404 -0.45(-0.85%)
Aug 29, 2017 52.99 53.17 52.72 52.94 228,921 -0.36(-0.68%)
Aug 28, 2017 53.53 53.62 53.12 53.31 312,681 +0.00(+0.00%)
Aug 25, 2017 53.89 54.07 53.26 53.31 212,968 -0.54(-1.01%)
Aug 24, 2017 53.62 54.26 53.17 53.85 169,535 +0.45(+0.85%)
Aug 23, 2017 53.35 53.80 53.26 53.40 198,779 -0.23(-0.42%)
Aug 22, 2017 53.71 53.71 53.33 53.62 205,478 +0.05(+0.08%)
Aug 21, 2017 54.26 54.26 53.53 53.58 310,072 -0.72(-1.33%)
Aug 18, 2017 54.12 54.62 54.07 54.30 488,146 -0.18(-0.33%)
Aug 17, 2017 54.48 54.71 54.30 54.48 341,587 -0.14(-0.25%)
Aug 16, 2017 54.44 54.89 54.39 54.62 263,132 +0.27(+0.50%)
Aug 15, 2017 53.67 54.44 53.53 54.35 242,100 +0.68(+1.26%)
Aug 14, 2017 52.90 53.94 52.76 53.67 161,725 +1.04(+1.98%)
Aug 11, 2017 52.63 53.03 52.08 52.63 213,422 -0.24(-0.45%)
Aug 10, 2017 53.04 53.45 52.77 52.86 172,494 -0.27(-0.51%)
Aug 09, 2017 52.95 53.22 52.61 53.13 257,003 -0.05(-0.08%)
Aug 08, 2017 52.68 53.63 52.28 53.18 149,807 +0.50(+0.94%)
Aug 07, 2017 52.28 52.91 52.05 52.68 111,500 +0.50(+0.95%)
Aug 04, 2017 52.32 52.55 52.01 52.19 114,836 -0.05(-0.09%)
Aug 03, 2017 52.28 52.37 52.10 52.23 145,105 -0.05(-0.09%)
Aug 02, 2017 52.50 53.00 52.05 52.28 172,809 -0.27(-0.51%)
Aug 01, 2017 52.55 52.77 52.32 52.55 216,526 +0.09(+0.17%)
Jul 31, 2017 52.86 52.86 52.32 52.46 223,535 -0.27(-0.51%)
Jul 28, 2017 53.18 53.22 52.64 52.73 192,318 -0.45(-0.85%)
Jul 27, 2017 52.50 54.80 52.01 53.18 403,339 +0.90(+1.73%)
Jul 26, 2017 52.37 52.82 52.21 52.28 211,490 -0.14(-0.26%)
Jul 25, 2017 52.55 52.59 52.32 52.41 151,919 +0.09(+0.17%)
Jul 24, 2017 52.50 52.59 51.96 52.32 257,248 +0.05(+0.09%)
Jul 21, 2017 52.59 52.77 52.10 52.28 193,310 +0.00(+0.00%)
Jul 20, 2017 52.28 52.41 52.05 52.28 177,782 +0.00(+0.00%)
Jul 19, 2017 52.59 52.59 52.12 52.28 246,524 +0.00(+0.00%)
Jul 18, 2017 52.23 52.64 52.01 52.28 143,813 -0.09(-0.17%)
Jul 17, 2017 51.87 52.59 50.88 52.37 276,780 -0.45(-0.85%)
Jul 14, 2017 52.68 53.27 52.46 52.82 212,561 +0.09(+0.17%)
Jul 13, 2017 52.91 53.18 51.87 52.73 681,692 -0.09(-0.17%)
Jul 12, 2017 53.18 53.31 52.52 52.82 193,484 +0.05(+0.09%)
Jul 11, 2017 52.41 53.04 51.91 52.77 287,369 +0.50(+0.95%)
Jul 10, 2017 52.19 52.73 52.01 52.28 152,942 -0.18(-0.34%)
Jul 07, 2017 52.91 52.91 52.37 52.46 187,645 -0.27(-0.51%)
Jul 06, 2017 52.64 52.95 52.41 52.73 190,520 -0.18(-0.34%)
Jul 05, 2017 52.82 53.09 52.46 52.91 125,187 +0.05(+0.09%)
Jul 03, 2017 52.68 53.31 52.64 52.86 75,378 +0.27(+0.51%)
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%)
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.