FirstCash Holdings Inc (FCFS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.42 | -4.15335463259 | 106.42 | 107.24 | 101.67 | 445323 | 104.55711212 | CS |
| 4 | -10.985 | -9.72252953932 | 112.985 | 115.39 | 101.67 | 318943 | 107.10055645 | CS |
| 12 | -28.91 | -22.0838744175 | 130.91 | 133.64 | 101.67 | 269634 | 115.01003422 | CS |
| 26 | -3.95 | -3.72817366682 | 105.95 | 133.64 | 101.67 | 230521 | 116.27173706 | CS |
| 52 | 8.48 | 9.06757912746 | 93.52 | 133.64 | 88.05 | 214893 | 109.90831316 | CS |
| 156 | 25.07 | 32.588067074 | 76.93 | 133.64 | 58.3 | 223232 | 89.60213266 | CS |
| 260 | 0.1 | 0.0981354268891 | 101.9 | 133.64 | 51.15 | 246180 | 82.29083369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 102 | -1.53 | -1.48 | 102.86 | 103.17 | 101.67 | 235148 |
| 1720040640 | 103.53 | -1.11 | -1.06 | 104.69 | 104.69 | 103.02 | 109688 |
| 1719959700 | 104.64 | 0.62 | 0.60 | 104.54 | 105.63 | 103.8451 | 305567 |
| 1719873300 | 104.02 | -1.78 | -1.68 | 105.4 | 106.37 | 103 | 411328 |
| 1719614100 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1719527700 | 105.8 | -1.15 | -1.08 | 107.23 | 108.045 | 105.71 | 335747 |
| 1719441300 | 106.95 | 1.38 | 1.31 | 104.81 | 107.4 | 104.81 | 467874 |
| 1719354900 | 105.57 | -0.47 | -0.44 | 106.04 | 106.37 | 105.16 | 235764 |
| 1719268500 | 106.04 | -0.26 | -0.24 | 106.88 | 107.49 | 105.65 | 312155 |
| 1719009300 | 106.3 | -0.8 | -0.75 | 107.1 | 108.66 | 105.89 | 571391 |
| 1718922900 | 107.1 | -2.17 | -1.99 | 109 | 109.12 | 106.745 | 217090 |
| 1718750100 | 109.27 | -0.04 | -0.04 | 109.38 | 110.125 | 108.51 | 282274 |
| 1718663700 | 109.31 | 1.15 | 1.06 | 107.76 | 110.81 | 107.76 | 274439 |
| 1718404500 | 108.16 | -2.31 | -2.09 | 108.77 | 109.56 | 107.34 | 269992 |
| 1718318100 | 110.47 | -3.77 | -3.30 | 114.24 | 114.24 | 109.75 | 237673 |
| 1718231700 | 114.24 | 3.29 | 2.97 | 112.9 | 115.39 | 112.85 | 186008 |
| 1718145300 | 110.95 | -0.11 | -0.10 | 110.95 | 111.125 | 109.71 | 161454 |
| 1718058900 | 111.06 | -1.41 | -1.25 | 111.56 | 111.65 | 110.12 | 180329 |
| 1717799700 | 112.47 | -2.37 | -2.06 | 113.95 | 114.1 | 112.27 | 231714 |
| 1717713300 | 114.84 | -1.19 | -1.03 | 115.28 | 116.22 | 112.89 | 277046 |
| 1717626900 | 116.03 | 1.46 | 1.27 | 114.97 | 116.52 | 114.565 | 119203 |
| 1717540500 | 114.57 | -2.98 | -2.54 | 117.32 | 117.32 | 113.84 | 156388 |
| 1717454100 | 117.55 | -0.37 | -0.31 | 118.74 | 119.04 | 116.67 | 117163 |
| 1717194900 | 117.92 | 0.71 | 0.61 | 117.54 | 118.635 | 116.71 | 178670 |
| 1717108500 | 117.21 | 1.21 | 1.04 | 116.88 | 118.74 | 116 | 134770 |
| 1717022100 | 116 | -2.33 | -1.97 | 117.32 | 117.83 | 115.95 | 151738 |
| 1716935700 | 118.33 | -0.35 | -0.29 | 118.33 | 119.76 | 117.38 | 155564 |
| 1716590100 | 118.68 | 2.44 | 2.10 | 117.08 | 118.815 | 116.985 | 153939 |
| 1716503700 | 116.24 | -0.52 | -0.45 | 116.7 | 117.47 | 115.96 | 137741 |
| 1716417300 | 116.76 | -2.59 | -2.17 | 119.25 | 119.38 | 116.21 | 170575 |
| 1716330900 | 119.35 | -1.38 | -1.14 | 120.75 | 120.75 | 118.95 | 285631 |
| 1716244500 | 120.73 | 3.2 | 2.72 | 117.41 | 121.17 | 117.33 | 300714 |
| 1715985300 | 117.53 | 0.29 | 0.25 | 117.81 | 118.16 | 116.09 | 367094 |
| 1715898900 | 117.24 | 1.37 | 1.18 | 116.21 | 117.7 | 114.77 | 221315 |
| 1715812500 | 115.87 | -0.77 | -0.66 | 117.09 | 117.15 | 115.44 | 134065 |
| 1715726100 | 116.64 | -1.4 | -1.19 | 118.71 | 119.44 | 116.53 | 159932 |
| 1715639700 | 118.04 | -1.17 | -0.98 | 120.14 | 120.37 | 117.9 | 150892 |
| 1715380500 | 119.21 | -1.3 | -1.08 | 120.7 | 120.93 | 119.17 | 116145 |
| 1715294100 | 120.51 | 2.01 | 1.70 | 118.28 | 120.51 | 118.28 | 156574 |
| 1715207700 | 118.5 | -0.52 | -0.44 | 118.11 | 119.28 | 118.07 | 173281 |
| 1715121300 | 119.02 | 2.41 | 2.07 | 117.35 | 119.46 | 116.61 | 280910 |
| 1715034900 | 116.61 | 0.26 | 0.22 | 117.48 | 117.645 | 115.84 | 293799 |
| 1714775700 | 116.35 | 1.49 | 1.30 | 115.38 | 116.52 | 114.59 | 166583 |
| 1714689300 | 114.86 | 0.13 | 0.11 | 115.02 | 115.99 | 113.445 | 168031 |
| 1714602900 | 114.73 | 1.75 | 1.55 | 113.18 | 115.485 | 111.92 | 318329 |
| 1714516500 | 112.98 | -2.37 | -2.05 | 114.99 | 115.39 | 112.08 | 347246 |
| 1714430100 | 115.35 | -0.36 | -0.31 | 117.68 | 117.68 | 114.01 | 394624 |
| 1714170900 | 115.71 | 1.1 | 0.96 | 114.48 | 117.24 | 112.1 | 626164 |
| 1714084500 | 114.61 | -17.42 | -13.19 | 128.69999 | 128.69999 | 114.1 | 1088780 |
| 1713998100 | 132.03 | -0.47 | -0.35 | 132.5 | 133.63999 | 131.52 | 354125 |
| 1713911700 | 132.5 | 1.91 | 1.46 | 130.85 | 133.2099 | 130.85 | 340398 |
| 1713825300 | 130.59 | 0.18 | 0.14 | 131 | 131.94 | 130.33 | 231635 |
| 1713566100 | 130.41 | 1.69 | 1.31 | 128.69999 | 131.33 | 128.69999 | 215889 |
| 1713479700 | 128.72 | -0.92 | -0.71 | 130.37 | 131.15 | 128.52 | 188332 |
| 1713393300 | 129.63999 | -0.68 | -0.52 | 130.68 | 133.01 | 129.33 | 150841 |
| 1713306900 | 130.32 | -0.75 | -0.57 | 130.57 | 131.13999 | 129.395 | 201526 |
| 1713220500 | 131.07 | -1 | -0.76 | 132.63 | 133.46 | 129.61 | 245263 |
| 1712961300 | 132.07 | 0.69 | 0.53 | 130.91 | 132.31 | 130.1701 | 210729 |
| 1712874900 | 131.38 | 1.91 | 1.48 | 129.5 | 131.46 | 127.695 | 214087 |
| 1712788500 | 129.47 | 3.54 | 2.81 | 128.53 | 130.66 | 125.7 | 371080 |
| 1712702100 | 125.93 | 0.2 | 0.16 | 126.11 | 126.56 | 125.42 | 79846 |
| 1712615700 | 125.73 | 0.96 | 0.77 | 124.9 | 126.37 | 124.51 | 129971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
