FirstCash Holdings Inc (FCFS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 0.603157708001 | 112.74 | 113.42 | 110.7 | 195574 | 112.46360767 | CS |
| 4 | 10.7 | 10.4166666667 | 102.72 | 113.42 | 101.75 | 204688 | 107.74021793 | CS |
| 12 | 9.28 | 8.9110812368 | 104.14 | 114.16 | 100.24 | 234140 | 106.63576576 | CS |
| 26 | 5.12 | 4.72760849492 | 108.3 | 120.99 | 100.24 | 252564 | 110.50032713 | CS |
| 52 | -2.22 | -1.91975095123 | 115.64 | 133.64 | 100.24 | 245411 | 113.02763306 | CS |
| 156 | 44.49 | 64.5437400261 | 68.93 | 133.64 | 58.3 | 231917 | 95.94466293 | CS |
| 260 | 27.26 | 31.6388115135 | 86.16 | 133.64 | 51.15 | 245421 | 84.59364837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 113.42 | 1.02 | 0.91 | 113.21 | 113.99 | 111.845 | 232653 |
| 1737675300 | 112.4 | 0 | 0.00 | 112.4 | 112.4 | 112.4 | 0 |
| 1737588900 | 112.4 | -0.6 | -0.53 | 112.55 | 112.85 | 110.7 | 142821 |
| 1737502500 | 113 | 0.86 | 0.77 | 112.78 | 113.275 | 111.755 | 175848 |
| 1737156900 | 112.14 | 0.33 | 0.29 | 112.74 | 113.41 | 111.56 | 266303 |
| 1737070500 | 111.815 | 0.66 | 0.60 | 111.82 | 112.55 | 110.5 | 162902 |
| 1736984100 | 111.15 | 1.09 | 0.99 | 111.5 | 113.03 | 110.54 | 236039 |
| 1736897700 | 110.06 | 1.09 | 1.00 | 109.27 | 111.325 | 108.74 | 285374 |
| 1736811300 | 108.97 | 2.36 | 2.21 | 105.97 | 109.05 | 105.96 | 256716 |
| 1736552100 | 106.61 | -0.2 | -0.19 | 105.185 | 107.08 | 104.99 | 254267 |
| 1736379300 | 106.81 | 0.14 | 0.13 | 105.87 | 107.69 | 105.58 | 254893 |
| 1736292900 | 106.67 | 2.6 | 2.50 | 104.68 | 106.67 | 104.51 | 207018 |
| 1736206500 | 104.07 | 0.84 | 0.81 | 103.07 | 105.12 | 103.07 | 279276 |
| 1735947300 | 103.23 | 0.64 | 0.62 | 103.25 | 103.95 | 102.51 | 156816 |
| 1735860900 | 102.59 | -1.01 | -0.97 | 104.645 | 105.45 | 102.42 | 153120 |
| 1735688100 | 103.6 | 0.65 | 0.63 | 103.44 | 104.315 | 102.26 | 173384 |
| 1735601700 | 102.95 | -0.15 | -0.15 | 102.52 | 103.99 | 101.75 | 136834 |
| 1735342500 | 103.1 | -0.35 | -0.34 | 103.52 | 103.77 | 102.3 | 114647 |
| 1735256100 | 103.45 | 0.2 | 0.19 | 103 | 104.005 | 102.36 | 103270 |
| 1735077840 | 103.25 | 0.27 | 0.26 | 103.09 | 103.79 | 102.4 | 56438 |
| 1734996900 | 102.98 | 0.15 | 0.15 | 102.77 | 103.335 | 102.17 | 192715 |
| 1734737700 | 102.83 | -0.14 | -0.14 | 102.93 | 104.085 | 102.22 | 601237 |
| 1734651300 | 102.97 | 2.43 | 2.42 | 101.22 | 103.52 | 101.22 | 248614 |
| 1734564900 | 100.54 | -4.31 | -4.11 | 105.41 | 105.65 | 100.24 | 275172 |
| 1734478500 | 104.85 | -0.65 | -0.62 | 104.825 | 106.06 | 104.1 | 271439 |
| 1734392100 | 105.5 | -0.8 | -0.75 | 105.645 | 107.26 | 105.42 | 191637 |
| 1734132900 | 106.3 | -2.3 | -2.12 | 108.365 | 108.95 | 104.8 | 313484 |
| 1734046500 | 108.6 | -1.04 | -0.95 | 109.505 | 110.25 | 107.44 | 184821 |
| 1733960100 | 109.64 | 1.85 | 1.72 | 108.235 | 109.94 | 107.405 | 349636 |
| 1733873700 | 107.79 | 1.41 | 1.33 | 105.91 | 109.15 | 105.78 | 318108 |
| 1733787300 | 106.38 | 1.39 | 1.32 | 105.085 | 107.285 | 105.085 | 253031 |
| 1733528100 | 104.99 | -0.98 | -0.92 | 106.79 | 106.79 | 104.92 | 147979 |
| 1733441700 | 105.97 | -0.76 | -0.71 | 106.855 | 107.01 | 105.51 | 131404 |
| 1733355300 | 106.73 | 0.15 | 0.14 | 106.39 | 106.9571 | 105.62 | 149092 |
| 1733268900 | 106.58 | -0.53 | -0.49 | 108.545 | 108.545 | 105.43 | 143837 |
| 1733182500 | 107.11 | -1.75 | -1.61 | 108.15 | 108.15 | 106.23 | 183552 |
| 1732917840 | 108.86 | 0.19 | 0.17 | 108.57 | 109.46 | 107.39 | 132004 |
| 1732750500 | 108.67 | 1.57 | 1.47 | 108.015 | 109.22 | 107.82 | 208756 |
| 1732664100 | 107.1 | -0.84 | -0.78 | 108 | 108 | 106.2501 | 256460 |
| 1732577700 | 107.94 | 3.54 | 3.39 | 105.47 | 108.725 | 105.47 | 300929 |
| 1732318500 | 104.4 | 1.43 | 1.39 | 103.864 | 105.2144 | 103.1 | 340146 |
| 1732232100 | 102.97 | -2.23 | -2.12 | 105.185 | 105.27 | 102.84 | 229576 |
| 1732145700 | 105.2 | 0.14 | 0.13 | 105.3 | 106.13 | 104.027 | 154231 |
| 1732059300 | 105.06 | -0.94 | -0.89 | 105.05 | 105.38 | 104.3665 | 208099 |
| 1731972900 | 106 | 0.23 | 0.22 | 105.9 | 107.045 | 105.61 | 266076 |
| 1731713700 | 105.77 | -1.32 | -1.23 | 107.04 | 107.5 | 105.26 | 188724 |
| 1731627300 | 107.09 | -2.66 | -2.42 | 110.8399 | 110.8399 | 106.35 | 232782 |
| 1731540900 | 109.75 | 1.82 | 1.69 | 109.215 | 112.0199 | 109.215 | 173192 |
| 1731454500 | 107.93 | -0.57 | -0.53 | 107.92 | 109.63 | 107.43 | 165773 |
| 1731368100 | 108.5 | -0.58 | -0.53 | 110.56 | 111.29 | 108.44 | 533347 |
| 1731108900 | 109.08 | 1.35 | 1.25 | 107.87 | 110.95 | 107.06 | 230942 |
| 1731022500 | 107.73 | -2.24 | -2.04 | 109.4 | 109.855 | 106.99 | 243420 |
| 1730936100 | 109.97 | 2.89 | 2.70 | 114.84 | 116.71 | 108.86 | 504602 |
| 1730849700 | 107.08 | 0.96 | 0.90 | 105.6 | 107.275 | 105.42 | 161062 |
| 1730763300 | 106.12 | 0.04 | 0.04 | 105.71 | 107.74 | 105.315 | 189688 |
| 1730500500 | 106.08 | 2.61 | 2.52 | 104.14 | 106.81 | 103.43 | 254867 |
| 1730414100 | 103.47 | -1.96 | -1.86 | 105.24 | 105.24 | 103.46 | 304101 |
| 1730327700 | 105.43 | -0.38 | -0.36 | 105.7 | 107.44 | 105.2 | 205167 |
| 1730241300 | 105.81 | -0.16 | -0.15 | 104.5 | 105.81 | 103.88 | 493351 |
| 1730154900 | 105.97 | 0.43 | 0.41 | 105.67 | 107.25 | 105.13 | 535457 |
| 1729895700 | 105.54 | 3.28 | 3.21 | 103.68 | 106.14 | 103.67 | 748245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
