Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
187.00
-0.04 (-0.02%)
Mar 6, 2026, 10:13 AM EST - Market open

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026192.96194.31186.83187.04187.04-4.11%202,729
Mar 4, 2026195.40197.92192.31195.05195.05-0.09%265,252
Mar 3, 2026193.06196.35191.00195.23195.23-0.94%536,405
Mar 2, 2026190.49197.74188.94197.09197.092.23%324,092
Feb 27, 2026188.53193.96187.88192.79192.791.86%345,763
Feb 26, 2026186.74189.90184.95189.27189.271.69%183,293
Feb 25, 2026186.35186.90182.02186.12186.120.44%214,045
Feb 24, 2026181.90185.74175.71185.30185.302.04%227,143
Feb 23, 2026183.89186.59178.67181.59181.59-1.01%187,722
Feb 20, 2026183.37183.77180.97183.45183.450.19%311,328
Feb 19, 2026183.12185.12182.07183.10183.10-0.55%148,639
Feb 18, 2026182.78187.06182.52184.11184.110.11%364,956
Feb 17, 2026181.77184.37180.76183.90183.481.11%324,853
Feb 13, 2026181.43183.85178.63181.89181.47-0.06%158,097
Feb 12, 2026183.23185.46181.33182.00181.58-0.25%204,366
Feb 11, 2026182.23184.95179.85182.45182.030.43%195,325
Feb 10, 2026181.77183.34180.20181.66181.25-0.84%168,928
Feb 9, 2026182.15184.18178.81183.20182.780.70%633,970
Feb 6, 2026181.45188.75179.52181.92181.502.40%404,203
Feb 5, 2026167.77181.00163.00177.65177.243.33%489,233
Feb 4, 2026171.55172.38169.72171.92171.530.55%308,577
Feb 3, 2026171.69172.13168.32170.98170.59-0.41%229,947
Feb 2, 2026170.61172.47168.81171.69171.300.70%297,900
Jan 30, 2026169.80172.00168.14170.50170.11-0.15%321,557
Jan 29, 2026166.43170.83165.95170.75170.362.82%218,055
Jan 28, 2026168.37168.88164.78166.07165.69-1.36%181,767
Jan 27, 2026169.00170.20167.24168.36167.98-0.38%123,619
Jan 26, 2026167.43169.18166.00169.00168.610.94%195,349
Jan 23, 2026171.50172.52166.48167.43167.05-2.65%254,650
Jan 22, 2026171.78174.51170.26171.98171.590.08%302,824
Jan 21, 2026168.43172.17168.00171.84171.451.88%274,298
Jan 20, 2026169.48173.55167.97168.67168.28-1.42%306,786
Jan 16, 2026168.66171.37167.55171.10170.711.24%200,378
Jan 15, 2026168.03170.06167.00169.01168.620.58%166,045
Jan 14, 2026165.85169.24164.68168.03167.651.31%203,823
Jan 13, 2026166.13166.35163.17165.85165.47-0.16%163,574
Jan 12, 2026164.79166.32163.00166.12165.740.73%195,863
Jan 9, 2026164.63166.24163.63164.91164.53-0.22%170,618
Jan 8, 2026164.99168.36163.17165.27164.89-0.24%219,695
Jan 7, 2026163.51165.89161.58165.66165.281.56%170,501
Jan 6, 2026163.35167.31161.53163.11162.740.06%501,090
Jan 5, 2026156.00164.15154.23163.02162.653.98%732,762
Jan 2, 2026159.13159.83154.54156.78156.42-1.63%223,348
Dec 31, 2025161.25161.55159.38159.38159.02-1.15%230,759
Dec 30, 2025161.16162.30160.89161.23160.860.04%184,292
Dec 29, 2025160.96162.05159.46161.16160.790.12%149,079
Dec 26, 2025162.74163.00160.83160.96160.59-0.86%72,723
Dec 24, 2025162.11162.81162.07162.35161.980.07%61,427
Dec 23, 2025162.46163.63161.20162.24161.87-0.02%137,577
Dec 22, 2025161.90163.40160.12162.27161.900.75%170,099
Dec 19, 2025161.85163.70160.14161.06160.69-0.69%587,624
Dec 18, 2025162.16162.90160.36162.18161.810.88%191,598
Dec 17, 2025162.63163.98158.88160.77160.40-1.10%185,843
Dec 16, 2025164.72165.30161.82162.55162.18-1.25%205,821
Dec 15, 2025163.37164.84162.09164.60164.220.42%333,846
Dec 12, 2025163.29165.30160.56163.91163.541.02%303,132
Dec 11, 2025159.43163.52158.08162.25161.882.22%207,448
Dec 10, 2025155.88159.02155.88158.72158.361.61%226,084
Dec 9, 2025156.44156.91154.57156.20155.84-0.18%206,761
Dec 8, 2025155.36159.13155.16156.48156.121.66%231,570
Dec 5, 2025161.79161.88153.54153.93153.58-4.99%263,445
Dec 4, 2025161.31163.25160.36162.01161.64-0.17%270,511
Dec 3, 2025161.59162.42159.41162.28161.911.01%184,657
Dec 2, 2025160.23162.03158.96160.66160.290.87%190,970
Dec 1, 2025158.20160.32157.18159.28158.920.55%221,928
Nov 28, 2025159.91160.73157.59158.41158.05-0.11%144,099
Nov 26, 2025154.44159.83153.22158.59158.232.56%330,760
Nov 25, 2025153.25155.57152.99154.63154.280.76%179,559
Nov 24, 2025151.43154.15148.00153.47153.122.00%334,036
Nov 21, 2025148.57154.41146.95150.46150.121.63%402,594
Nov 20, 2025157.03157.78147.90148.05147.71-5.45%410,459
Nov 19, 2025156.64158.71155.73156.59156.230.66%212,627
Nov 18, 2025154.61157.69151.88155.57155.210.62%211,947
Nov 17, 2025159.79160.54154.46154.61154.26-3.37%302,253
Nov 14, 2025157.00160.71156.57160.01159.641.27%244,640
Nov 13, 2025161.55161.65157.40158.00157.22-2.25%180,867
Nov 12, 2025162.30163.66161.34161.63160.83-0.55%165,872
Nov 11, 2025161.38163.16160.51162.52161.720.71%173,624
Nov 10, 2025160.98163.99160.75161.38160.580.40%152,353
Nov 7, 2025162.10163.04159.44160.73159.94-0.73%170,721
Nov 6, 2025162.05166.08161.50161.91161.11-0.17%371,592
Nov 5, 2025159.58162.25158.37162.18161.381.44%444,025
Nov 4, 2025158.58161.65158.58159.87159.080.65%317,596
Nov 3, 2025158.50161.14156.59158.83158.050.21%199,690
Oct 31, 2025158.17163.05157.05158.50157.720.03%363,103
Oct 30, 2025154.75163.16149.17158.45157.677.01%658,333
Oct 29, 2025149.26150.69146.77148.07147.34-0.80%338,283
Oct 28, 2025149.58150.17147.01149.26148.52-0.98%300,632
Oct 27, 2025154.23154.70149.11150.74150.00-2.20%231,231
Oct 24, 2025156.76157.25153.52154.13153.37-0.45%139,148
Oct 23, 2025155.70156.53154.44154.82154.060.06%216,274
Oct 22, 2025152.75155.45151.50154.72153.960.87%519,777
Oct 21, 2025158.49158.50149.58153.38152.62-3.17%468,809
Oct 20, 2025159.04159.10156.70158.40157.620.61%178,379
Oct 17, 2025158.32159.49155.53157.44156.66-0.68%256,118
Oct 16, 2025159.72163.01158.32158.52157.74-1.05%360,430
Oct 15, 2025158.93160.99154.15160.21159.420.81%244,480
Oct 14, 2025152.63159.00152.63158.93158.153.44%251,891
Oct 13, 2025150.98153.73150.65153.64152.881.94%193,599
Oct 10, 2025153.82155.45150.19150.71149.97-2.40%245,753