Skip to main content
FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
212.45
-4.77 (-2.20%)
At close: Jun 26, 2026, 4:00 PM EDT
209.27
-3.18 (-1.50%)
After-hours: Jun 26, 2026, 7:04 PM EDT

FirstCash Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026216.75217.30210.36212.45212.45-2.20%1,262,011
Jun 25, 2026218.88223.63214.16217.22217.22-0.76%466,006
Jun 24, 2026224.22225.70217.61218.88218.88-2.07%680,829
Jun 23, 2026225.00232.49222.54223.51223.51-2.35%470,935
Jun 22, 2026228.15230.03223.48228.89228.890.81%379,718
Jun 18, 2026223.81228.05219.40227.05227.051.30%585,571
Jun 17, 2026217.53228.57216.24224.13224.131.97%712,201
Jun 16, 2026225.92227.31219.31219.81219.81-1.77%301,013
Jun 15, 2026224.15227.00220.73223.78223.78-0.49%376,154
Jun 12, 2026219.02226.57218.88224.89224.892.97%350,623
Jun 11, 2026214.61218.57207.33218.40218.403.15%1,037,033
Jun 10, 2026230.21230.39206.75211.73211.73-7.68%995,415
Jun 9, 2026224.82230.01224.82229.35229.352.51%299,340
Jun 8, 2026225.44228.61223.43223.74223.74-0.75%307,458
Jun 5, 2026222.46227.97222.36225.44225.441.35%321,348
Jun 4, 2026222.01224.59221.35222.44222.441.01%253,354
Jun 3, 2026210.38221.25209.95220.22220.225.24%480,564
Jun 2, 2026212.30214.17205.00209.25209.25-2.11%370,616
Jun 1, 2026218.09219.44213.74213.76213.76-2.80%409,183
May 29, 2026222.64225.83217.07219.91219.91-1.50%434,915
May 28, 2026231.51233.37221.62223.25223.25-3.49%433,091
May 27, 2026231.30235.03230.81231.32231.32-0.31%477,289
May 26, 2026227.80232.58226.14232.05232.051.96%332,083
May 22, 2026226.89230.23224.91227.59227.590.58%229,944
May 21, 2026226.07226.53222.27226.27226.27-0.13%207,989
May 20, 2026225.86229.17223.90226.57226.570.31%199,759
May 19, 2026224.38229.22223.58225.86225.860.40%276,353
May 18, 2026226.89230.36224.73224.96224.96-0.70%256,579
May 15, 2026227.53229.74224.60226.54226.54-0.25%287,049
May 14, 2026227.02228.77223.98227.53227.111.46%162,571
May 13, 2026230.26230.26221.70224.25223.84-2.73%288,672
May 12, 2026233.00235.97227.15230.54230.11-1.06%486,246
May 11, 2026229.14233.13226.36233.00232.572.34%460,184
May 8, 2026226.48229.20224.69227.68227.261.24%296,072
May 7, 2026229.35230.72219.50224.89224.47-0.66%427,638
May 6, 2026225.07227.17223.21226.38225.960.74%429,864
May 5, 2026221.51226.00221.51224.72224.311.45%408,058
May 4, 2026218.65221.71217.95221.51221.100.72%462,237
May 1, 2026217.46220.63214.59219.93219.520.78%395,778
Apr 30, 2026214.57220.38214.53218.22217.821.18%322,619
Apr 29, 2026213.38218.44212.68215.67215.270.75%272,904
Apr 28, 2026218.60222.58212.86214.07213.67-1.51%408,132
Apr 27, 2026219.31220.01213.00217.35216.95-0.75%480,530
Apr 24, 2026220.60224.20215.85219.00218.603.14%508,496
Apr 23, 2026215.76227.26206.74212.33211.943.26%518,697
Apr 22, 2026208.80209.18204.55205.63205.25-1.17%281,745
Apr 21, 2026205.72208.77205.46208.07207.691.53%215,505
Apr 20, 2026207.40210.19204.55204.94204.56-0.89%228,187
Apr 17, 2026207.00210.18203.94206.77206.39-0.13%504,852
Apr 16, 2026202.60207.79201.33207.03206.652.19%278,562
Apr 15, 2026203.00204.11201.39202.60202.23-0.12%333,458
Apr 14, 2026204.03205.42201.80202.84202.47-0.81%204,781
Apr 13, 2026201.53206.12201.00204.49204.111.42%256,959
Apr 10, 2026197.52203.43196.20201.63201.261.37%326,086
Apr 9, 2026198.78199.70196.49198.90198.530.03%252,265
Apr 8, 2026196.90201.51196.39198.84198.472.03%510,659
Apr 7, 2026191.60195.29191.54194.88194.522.36%291,305
Apr 6, 2026197.77198.53188.50190.39190.04-4.60%427,620
Apr 2, 2026189.29202.25188.05199.58199.215.09%782,829
Apr 1, 2026188.84190.33186.62189.92189.571.02%276,682
Mar 31, 2026192.05194.00178.53188.00187.65-1.86%674,038
Mar 30, 2026191.49193.26188.97191.57191.220.36%378,205
Mar 27, 2026191.22192.14187.03190.88190.53-0.58%347,160
Mar 26, 2026188.64193.01188.47192.00191.650.82%215,811
Mar 25, 2026197.62199.00189.28190.43190.08-3.01%380,484
Mar 24, 2026193.62196.68192.71196.33195.971.40%278,751
Mar 23, 2026192.76197.75192.76193.62193.260.80%355,740
Mar 20, 2026190.09193.40188.61192.08191.731.92%616,614
Mar 19, 2026187.75191.86186.43188.47188.12-0.85%453,325
Mar 18, 2026189.81193.73189.39190.08189.73-0.27%333,948
Mar 17, 2026189.57194.00189.57190.59190.241.06%256,453
Mar 16, 2026193.88194.99187.94188.60188.25-2.32%304,439
Mar 13, 2026192.01194.43190.36193.07192.711.11%210,677
Mar 12, 2026189.46193.26187.48190.95190.60-0.70%240,775
Mar 11, 2026193.24196.87190.84192.29191.94-1.38%247,439
Mar 10, 2026195.01199.60194.75194.98194.62-0.63%550,363
Mar 9, 2026188.83196.96186.31196.21195.853.10%366,529
Mar 6, 2026184.77191.14182.00190.31189.961.75%288,332
Mar 5, 2026192.96194.31186.83187.04186.69-4.11%202,771
Mar 4, 2026195.40197.92192.31195.05194.69-0.09%268,431
Mar 3, 2026193.06196.35191.00195.23194.87-0.94%536,485
Mar 2, 2026190.49197.74188.94197.09196.732.23%324,134
Feb 27, 2026188.53193.96187.88192.79192.431.86%345,807
Feb 26, 2026186.74189.90184.95189.27188.921.69%183,401
Feb 25, 2026186.35186.90182.02186.12185.780.44%214,047
Feb 24, 2026181.90185.74175.71185.30184.962.04%227,166
Feb 23, 2026183.89186.59178.67181.59181.25-1.01%187,724
Feb 20, 2026183.37183.77180.97183.45183.110.19%311,334
Feb 19, 2026183.12185.12182.07183.10182.76-0.55%148,669
Feb 18, 2026182.78187.06182.52184.11183.770.34%365,089
Feb 17, 2026181.77184.37180.76183.90183.141.11%324,871
Feb 13, 2026181.43183.85178.63181.89181.14-0.06%158,097
Feb 12, 2026183.23185.46181.33182.00181.25-0.25%204,366
Feb 11, 2026182.23184.95179.85182.45181.700.43%195,325
Feb 10, 2026181.77183.34180.20181.66180.91-0.84%168,928
Feb 9, 2026182.15184.18178.81183.20182.440.70%633,970
Feb 6, 2026181.45188.75179.52181.92181.172.40%404,203
Feb 5, 2026167.77181.00163.00177.65176.923.33%489,233
Feb 4, 2026171.55172.38169.72171.92171.210.55%308,577
Feb 3, 2026171.69172.13168.32170.98170.27-0.41%229,947