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 (%)
Oct 31, 2017 57.24 57.88 57.15 57.79 326,673 +0.50(+0.87%)
Oct 30, 2017 57.83 58.33 57.20 57.29 180,803 -1.04(-1.78%)
Oct 27, 2017 57.11 58.69 56.93 58.33 298,768 +1.45(+2.55%)
Oct 26, 2017 56.79 58.19 56.11 56.88 271,189 +2.22(+4.06%)
Oct 25, 2017 54.21 54.66 53.85 54.66 135,469 +0.50(+0.92%)
Oct 24, 2017 53.94 54.30 53.76 54.17 152,451 +0.23(+0.42%)
Oct 23, 2017 54.75 55.07 53.71 53.94 177,123 -0.91(-1.65%)
Oct 20, 2017 54.44 55.25 54.44 54.84 279,929 +0.91(+1.68%)
Oct 19, 2017 54.53 54.53 53.85 53.94 316,426 -0.77(-1.41%)
Oct 18, 2017 54.89 55.25 54.26 54.71 230,406 -0.09(-0.17%)
Oct 17, 2017 54.62 54.93 54.44 54.80 238,238 +0.18(+0.33%)
Oct 16, 2017 55.12 55.43 53.80 54.62 297,364 -0.45(-0.82%)
Oct 13, 2017 55.25 55.25 54.78 55.07 243,352 -0.09(-0.16%)
Oct 12, 2017 55.43 55.61 55.12 55.16 152,741 -0.32(-0.57%)
Oct 11, 2017 55.88 55.93 55.18 55.48 226,008 -0.18(-0.33%)
Oct 10, 2017 56.07 56.47 55.57 55.66 183,302 -0.05(-0.08%)
Oct 09, 2017 55.84 56.00 55.25 55.70 311,453 -0.14(-0.24%)
Oct 06, 2017 56.02 56.07 55.57 55.84 172,094 -0.23(-0.40%)
Oct 05, 2017 56.97 57.15 55.93 56.07 229,153 -0.81(-1.43%)
Oct 04, 2017 57.38 57.38 56.52 56.88 184,787 -0.14(-0.24%)
Oct 03, 2017 57.24 57.33 56.84 57.02 263,936 -0.23(-0.40%)
Oct 02, 2017 57.20 57.29 56.34 57.24 248,213 +0.09(+0.16%)
Sep 29, 2017 57.33 57.56 56.93 57.15 235,962 -0.27(-0.47%)
Sep 28, 2017 56.74 57.51 56.56 57.42 228,264 +0.68(+1.20%)
Sep 27, 2017 56.79 56.97 56.34 56.74 327,069 +0.32(+0.56%)
Sep 26, 2017 56.29 56.74 55.93 56.43 195,161 +0.18(+0.32%)
Sep 25, 2017 55.57 56.38 55.57 56.25 236,624 +0.59(+1.06%)
Sep 22, 2017 55.12 55.79 55.02 55.66 273,930 +0.45(+0.82%)
Sep 21, 2017 54.84 55.21 54.75 55.21 180,706 +0.23(+0.41%)
Sep 20, 2017 54.71 55.25 54.62 54.98 248,440 +0.09(+0.16%)
Sep 19, 2017 54.26 55.02 54.12 54.89 190,952 +0.59(+1.08%)
Sep 18, 2017 54.21 54.62 54.07 54.30 145,619 +0.18(+0.33%)
Sep 15, 2017 52.54 54.48 52.31 54.12 599,488 +1.67(+3.19%)
Sep 14, 2017 52.63 53.08 52.26 52.45 217,733 -0.32(-0.60%)
Sep 13, 2017 52.67 52.85 52.40 52.76 185,858 +0.00(+0.00%)
Sep 12, 2017 53.22 53.22 52.72 52.76 147,569 -0.41(-0.77%)
Sep 11, 2017 53.22 53.35 52.81 53.17 212,063 +0.32(+0.60%)
Sep 08, 2017 52.72 52.94 52.63 52.85 130,849 +0.14(+0.26%)
Sep 07, 2017 52.72 52.90 52.45 52.72 146,811 -0.14(-0.26%)
Sep 06, 2017 53.08 53.22 52.63 52.85 125,603 -0.05(-0.09%)
Sep 05, 2017 53.31 53.62 52.81 52.90 141,497 -0.59(-1.10%)
Sep 01, 2017 53.17 53.53 52.97 53.49 143,858 +0.36(+0.68%)
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%)
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.