FirstCash Holdings, IncFCFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $166.10 | $171.37 | $166.10 | $171.10 | 193,723 |
| 1/15/2026 | $168.03 | $170.06 | $167.00 | $169.01 | 166,045 |
| 1/14/2026 | $165.85 | $169.24 | $164.68 | $168.03 | 203,823 |
| 1/13/2026 | $166.13 | $166.35 | $163.17 | $165.85 | 163,600 |
| 1/12/2026 | $164.79 | $166.32 | $163.00 | $166.12 | 195,863 |
| 1/9/2026 | $164.63 | $166.24 | $163.63 | $164.91 | 170,618 |
| 1/8/2026 | $164.99 | $168.36 | $163.17 | $165.27 | 219,700 |
| 1/7/2026 | $163.51 | $165.89 | $161.58 | $165.66 | 170,501 |
| 1/6/2026 | $163.35 | $167.31 | $161.53 | $163.11 | 501,090 |
| 1/5/2026 | $156.00 | $164.15 | $154.23 | $163.02 | 732,762 |
| 1/2/2026 | $159.13 | $159.83 | $154.54 | $156.78 | 223,348 |
| 12/31/2025 | $161.25 | $161.54 | $159.38 | $159.38 | 230,800 |
| 12/30/2025 | $161.16 | $162.30 | $160.89 | $161.23 | 184,300 |
| 12/29/2025 | $160.96 | $162.04 | $159.46 | $161.16 | 149,100 |
| 12/26/2025 | $162.74 | $163.00 | $160.83 | $160.96 | 72,723 |
| 12/24/2025 | $162.11 | $162.81 | $162.07 | $162.35 | 61,427 |
| 12/23/2025 | $162.46 | $163.63 | $161.20 | $162.24 | 137,600 |
| 12/22/2025 | $161.90 | $163.40 | $160.12 | $162.27 | 170,100 |
| 12/19/2025 | $161.85 | $163.70 | $160.14 | $161.06 | 587,624 |
| 12/18/2025 | $162.16 | $162.90 | $160.36 | $162.18 | 191,600 |
| 12/17/2025 | $162.63 | $163.98 | $158.88 | $160.77 | 185,843 |
| 12/16/2025 | $164.72 | $165.30 | $161.82 | $162.55 | 205,821 |
| 12/15/2025 | $163.37 | $164.84 | $162.09 | $164.60 | 333,846 |
| 12/12/2025 | $163.29 | $165.30 | $160.56 | $163.91 | 303,132 |
| 12/11/2025 | $159.43 | $163.52 | $158.07 | $162.25 | 207,448 |
| 12/10/2025 | $155.88 | $159.02 | $155.88 | $158.72 | 226,100 |
| 12/9/2025 | $156.44 | $156.91 | $154.57 | $156.20 | 206,800 |
| 12/8/2025 | $155.36 | $159.13 | $155.16 | $156.48 | 231,600 |
| 12/5/2025 | $161.79 | $161.88 | $153.54 | $153.93 | 263,445 |
| 12/4/2025 | $161.31 | $163.25 | $160.35 | $162.01 | 270,511 |
| 12/3/2025 | $161.59 | $162.42 | $159.41 | $162.28 | 184,700 |
| 12/2/2025 | $160.23 | $162.03 | $158.96 | $160.66 | 191,000 |
| 12/1/2025 | $158.20 | $160.32 | $157.18 | $159.28 | 221,928 |
| 11/28/2025 | $159.91 | $160.73 | $157.59 | $158.41 | 144,100 |
| 11/26/2025 | $154.44 | $159.83 | $153.22 | $158.59 | 330,800 |
| 11/25/2025 | $153.25 | $155.57 | $152.99 | $154.63 | 179,600 |
| 11/24/2025 | $151.43 | $154.15 | $148.00 | $153.47 | 334,036 |
| 11/21/2025 | $148.57 | $154.41 | $146.95 | $150.46 | 402,600 |
| 11/20/2025 | $157.03 | $157.78 | $147.90 | $148.05 | 410,459 |
| 11/19/2025 | $156.64 | $158.71 | $155.73 | $156.59 | 212,627 |
| 11/18/2025 | $154.61 | $157.69 | $151.88 | $155.57 | 211,947 |
| 11/17/2025 | $159.79 | $160.54 | $154.46 | $154.61 | 302,300 |
| 11/14/2025 | $157.00 | $160.71 | $156.57 | $160.01 | 244,640 |
| 11/13/2025 | $161.55 | $161.65 | $157.40 | $158.00 | 180,900 |
| 11/12/2025 | $162.30 | $163.66 | $161.34 | $161.63 | 165,900 |
| 11/11/2025 | $161.38 | $163.16 | $160.51 | $162.52 | 173,624 |
| 11/10/2025 | $160.98 | $163.99 | $160.75 | $161.38 | 152,400 |
| 11/7/2025 | $162.10 | $163.04 | $159.44 | $160.73 | 170,721 |
| 11/6/2025 | $162.05 | $166.08 | $161.50 | $161.91 | 371,600 |
| 11/5/2025 | $159.58 | $162.25 | $158.37 | $162.18 | 444,025 |
| 11/4/2025 | $158.58 | $161.65 | $158.58 | $159.87 | 317,600 |
| 11/3/2025 | $158.50 | $161.14 | $156.59 | $158.83 | 199,700 |
| 10/31/2025 | $158.17 | $163.05 | $157.05 | $158.50 | 363,103 |
| 10/30/2025 | $154.75 | $163.16 | $149.17 | $158.45 | 658,333 |
| 10/29/2025 | $149.26 | $150.69 | $146.77 | $148.07 | 338,300 |
| 10/28/2025 | $149.58 | $150.17 | $147.01 | $149.26 | 300,632 |
| 10/27/2025 | $154.23 | $154.70 | $149.11 | $150.74 | 231,231 |
| 10/24/2025 | $156.76 | $157.25 | $153.52 | $154.13 | 139,148 |
| 10/23/2025 | $155.70 | $156.53 | $154.44 | $154.82 | 216,300 |
| 10/22/2025 | $152.75 | $155.45 | $151.50 | $154.72 | 519,777 |
| 10/21/2025 | $158.49 | $158.50 | $149.58 | $153.38 | 468,809 |
| 10/20/2025 | $159.04 | $159.10 | $156.70 | $158.40 | 178,400 |