FirstCash Holdings, Inc. FCFS
184.70 USD +3.48 (+1.92%)
Regular-session close
184.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
180.52 Day range 184.82
148.05 52-week range 236.43
- YTD
- +15.89%
- 1 year
- +16.90%
FCFS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 181.40 | 184.82 | 180.52 | 184.70 | +3.02 | +1.66% | 499,929 |
| Nov 12, 2026 | 184.32 | 184.44 | 179.00 | 181.68 | -2.32 | -1.26% | 812,700 |
| Nov 11, 2026 | 184.72 | 184.79 | 181.80 | 184.00 | +0.57 | +0.31% | 283,300 |
| Nov 10, 2026 | 186.77 | 187.55 | 182.09 | 183.43 | -4.40 | -2.34% | 410,500 |
| Nov 9, 2026 | 189.31 | 189.98 | 183.66 | 187.83 | +2.16 | +1.16% | 479,100 |
| Nov 6, 2026 | 187.61 | 189.66 | 184.12 | 185.67 | -1.88 | -1.00% | 355,100 |
| Nov 5, 2026 | 194.24 | 196.32 | 185.46 | 187.55 | -5.79 | -2.99% | 375,800 |
| Nov 4, 2026 | 200.22 | 201.00 | 189.74 | 193.34 | -1.17 | -0.60% | 563,000 |
| Nov 3, 2026 | 195.67 | 196.39 | 193.18 | 194.51 | +0.80 | +0.41% | 648,900 |
| Nov 2, 2026 | 184.57 | 194.31 | 184.48 | 193.71 | +12.46 | +6.87% | 598,800 |
| Oct 30, 2026 | 187.07 | 187.67 | 179.48 | 181.25 | -6.57 | -3.50% | 783,700 |
| Oct 29, 2026 | 190.78 | 196.08 | 186.00 | 187.82 | -2.20 | -1.16% | 729,500 |
| Oct 28, 2026 | 191.94 | 191.94 | 186.47 | 190.02 | +4.67 | +2.52% | 1,144,400 |
| Oct 27, 2026 | 175.27 | 185.79 | 175.27 | 185.35 | +10.08 | +5.75% | 843,100 |
| Oct 26, 2026 | 172.53 | 177.75 | 172.53 | 175.27 | +2.52 | +1.46% | 1,152,500 |
| Oct 23, 2026 | 184.88 | 186.73 | 171.90 | 172.75 | -12.03 | -6.51% | 1,505,800 |
| Oct 22, 2026 | 216.90 | 216.90 | 180.00 | 184.78 | -31.97 | -14.75% | 1,782,300 |
| Oct 21, 2026 | 217.16 | 217.89 | 214.48 | 216.75 | +1.97 | +0.92% | 317,900 |
| Oct 20, 2026 | 214.92 | 218.51 | 212.36 | 214.78 | -0.14 | -0.07% | 196,600 |
| Oct 19, 2026 | 216.04 | 217.46 | 213.49 | 214.92 | -0.34 | -0.16% | 202,100 |
| Oct 16, 2026 | 218.77 | 219.12 | 213.32 | 215.26 | -1.45 | -0.67% | 394,300 |
| Oct 15, 2026 | 217.37 | 218.68 | 214.79 | 216.71 | +0.18 | +0.08% | 307,400 |
| Oct 14, 2026 | 215.88 | 217.99 | 211.76 | 216.53 | -2.30 | -1.05% | 378,500 |
| Oct 13, 2026 | 217.55 | 219.64 | 216.30 | 218.83 | +2.63 | +1.22% | 295,800 |
| Oct 12, 2026 | 213.70 | 218.94 | 212.09 | 216.20 | +2.50 | +1.17% | 272,200 |
| Oct 9, 2026 | 212.72 | 215.48 | 211.59 | 213.70 | +2.21 | +1.04% | 188,600 |
| Oct 8, 2026 | 208.51 | 214.69 | 207.26 | 211.49 | +1.93 | +0.92% | 296,300 |
| Oct 7, 2026 | 211.75 | 214.19 | 207.03 | 209.56 | -3.44 | -1.62% | 586,300 |
| Oct 6, 2026 | 211.52 | 213.49 | 209.74 | 213.00 | +1.67 | +0.79% | 286,300 |
| Oct 5, 2026 | 209.81 | 213.39 | 207.00 | 211.33 | +0.97 | +0.46% | 357,900 |
| Oct 2, 2026 | 210.16 | 215.96 | 209.62 | 210.36 | +2.21 | +1.06% | 277,700 |
| Oct 1, 2026 | 211.23 | 211.23 | 206.30 | 208.15 | -3.08 | -1.46% | 386,500 |
| Sep 30, 2026 | 212.82 | 213.45 | 209.56 | 211.23 | -1.59 | -0.75% | 251,400 |
| Sep 29, 2026 | 217.59 | 217.72 | 212.36 | 212.82 | -4.13 | -1.90% | 287,900 |
| Sep 28, 2026 | 216.30 | 218.27 | 213.27 | 216.95 | -0.50 | -0.23% | 309,600 |
| Sep 25, 2026 | 217.10 | 220.52 | 215.76 | 217.45 | +1.05 | +0.49% | 301,300 |
| Sep 24, 2026 | 217.17 | 218.79 | 215.51 | 216.40 | -0.07 | -0.03% | 235,100 |
| Sep 23, 2026 | 218.96 | 220.89 | 215.29 | 216.47 | -4.40 | -1.99% | 301,600 |
| Sep 22, 2026 | 218.94 | 223.13 | 216.58 | 220.87 | +4.75 | +2.20% | 505,400 |
| Sep 21, 2026 | 219.44 | 220.94 | 215.90 | 216.12 | -2.87 | -1.31% | 288,700 |
| Sep 18, 2026 | 219.50 | 222.34 | 217.15 | 218.99 | +0.02 | +0.01% | 717,600 |
| Sep 17, 2026 | 222.77 | 222.77 | 217.13 | 218.97 | -0.73 | -0.33% | 307,800 |
| Sep 16, 2026 | 216.51 | 220.89 | 216.51 | 219.70 | +4.16 | +1.93% | 376,000 |
| Sep 15, 2026 | 222.32 | 222.32 | 210.73 | 215.54 | -6.25 | -2.82% | 487,600 |
| Sep 14, 2026 | 228.38 | 228.61 | 221.09 | 221.79 | -6.59 | -2.89% | 395,800 |
| Sep 11, 2026 | 230.27 | 231.83 | 226.28 | 228.38 | +1.00 | +0.44% | 411,200 |
| Sep 10, 2026 | 227.55 | 229.52 | 223.78 | 227.38 | +0.01 | +0.00% | 479,100 |
| Sep 9, 2026 | 224.33 | 230.16 | 220.78 | 227.37 | +1.95 | +0.87% | 504,700 |
| Sep 8, 2026 | 225.03 | 230.39 | 224.68 | 225.42 | -0.20 | -0.09% | 377,900 |
| Sep 4, 2026 | 221.96 | 226.84 | 221.65 | 225.62 | +1.70 | +0.76% | 258,100 |
| Sep 3, 2026 | 222.68 | 224.53 | 219.65 | 223.92 | +3.82 | +1.74% | 294,400 |
| Sep 2, 2026 | 215.81 | 221.74 | 214.13 | 220.10 | +4.54 | +2.11% | 445,200 |
| Sep 1, 2026 | 212.59 | 217.34 | 212.21 | 215.56 | +1.09 | +0.51% | 424,500 |
| Aug 31, 2026 | 219.51 | 220.34 | 212.61 | 214.47 | -4.74 | -2.16% | 359,500 |
| Aug 28, 2026 | 224.07 | 225.54 | 218.81 | 219.21 | -4.86 | -2.17% | 401,900 |
| Aug 27, 2026 | 220.44 | 226.96 | 218.37 | 224.07 | +4.25 | +1.93% | 385,800 |
| Aug 26, 2026 | 229.19 | 234.74 | 218.14 | 219.82 | -9.69 | -4.22% | 762,500 |
| Aug 25, 2026 | 236.43 | 238.93 | 228.03 | 229.51 | -6.92 | -2.93% | 582,000 |
| Aug 24, 2026 | 225.28 | 238.38 | 223.30 | 236.43 | +11.15 | +4.95% | 1,047,300 |
| Aug 21, 2026 | 207.87 | 228.02 | 205.45 | 225.28 | +19.37 | +9.41% | 625,400 |
| Aug 20, 2026 | 209.83 | 211.59 | 204.81 | 205.91 | -6.07 | -2.86% | 268,600 |
| Aug 19, 2026 | 214.32 | 215.41 | 211.38 | 211.98 | -0.76 | -0.36% | 200,000 |
| Aug 18, 2026 | 215.34 | 215.82 | 210.80 | 212.74 | -3.50 | -1.62% | 236,700 |
| Aug 17, 2026 | 213.94 | 217.69 | 208.69 | 216.24 | +1.49 | +0.69% | 254,100 |
| Aug 14, 2026 | 211.09 | 214.92 | 210.41 | 214.75 | +3.93 | +1.86% | 215,100 |
65 days, newest first. Daily bars as drawn on the FCFS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.