FirstCash Holdings, Inc. (FCFS)
NASDAQ: FCFS · Real-Time Price · USD
214.07
-3.28 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
212.38
-1.69 (-0.79%)
After-hours: Apr 28, 2026, 4:44 PM EDT
FirstCash Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 218.60 | 222.58 | 212.86 | 214.07 | 214.07 | -1.51% | 408,116 |
| Apr 27, 2026 | 219.31 | 220.01 | 213.00 | 217.35 | 217.35 | -0.75% | 480,459 |
| Apr 24, 2026 | 220.60 | 224.20 | 215.85 | 219.00 | 219.00 | 3.14% | 495,374 |
| Apr 23, 2026 | 215.76 | 227.26 | 206.74 | 212.33 | 212.33 | 3.26% | 518,672 |
| Apr 22, 2026 | 208.80 | 209.18 | 204.55 | 205.63 | 205.63 | -1.17% | 281,714 |
| Apr 21, 2026 | 205.72 | 208.77 | 205.46 | 208.07 | 208.07 | 1.53% | 215,456 |
| Apr 20, 2026 | 207.40 | 210.19 | 204.55 | 204.94 | 204.94 | -0.89% | 228,162 |
| Apr 17, 2026 | 207.00 | 210.18 | 203.94 | 206.77 | 206.77 | -0.13% | 504,541 |
| Apr 16, 2026 | 202.60 | 207.79 | 201.33 | 207.03 | 207.03 | 2.19% | 278,452 |
| Apr 15, 2026 | 203.00 | 204.11 | 201.39 | 202.60 | 202.60 | -0.12% | 333,391 |
| Apr 14, 2026 | 204.03 | 205.42 | 201.80 | 202.84 | 202.84 | -0.81% | 204,273 |
| Apr 13, 2026 | 201.53 | 206.12 | 201.00 | 204.49 | 204.49 | 1.42% | 256,912 |
| Apr 10, 2026 | 197.52 | 203.43 | 196.20 | 201.63 | 201.63 | 1.37% | 326,041 |
| Apr 9, 2026 | 198.78 | 199.70 | 196.49 | 198.90 | 198.90 | 0.03% | 252,207 |
| Apr 8, 2026 | 196.90 | 201.51 | 196.39 | 198.84 | 198.84 | 2.03% | 510,460 |
| Apr 7, 2026 | 191.60 | 195.29 | 191.54 | 194.88 | 194.88 | 2.36% | 290,689 |
| Apr 6, 2026 | 197.77 | 198.53 | 188.50 | 190.39 | 190.39 | -4.60% | 427,619 |
| Apr 2, 2026 | 189.29 | 202.25 | 188.05 | 199.58 | 199.58 | 5.09% | 782,802 |
| Apr 1, 2026 | 188.84 | 190.33 | 186.62 | 189.92 | 189.92 | 1.02% | 276,682 |
| Mar 31, 2026 | 192.05 | 194.00 | 178.53 | 188.00 | 188.00 | -1.86% | 673,983 |
| Mar 30, 2026 | 191.49 | 193.26 | 188.97 | 191.57 | 191.57 | 0.36% | 378,205 |
| Mar 27, 2026 | 191.22 | 192.14 | 187.03 | 190.88 | 190.88 | -0.58% | 347,160 |
| Mar 26, 2026 | 188.64 | 193.01 | 188.47 | 192.00 | 192.00 | 0.82% | 215,811 |
| Mar 25, 2026 | 197.62 | 199.00 | 189.28 | 190.43 | 190.43 | -3.01% | 380,484 |
| Mar 24, 2026 | 193.62 | 196.68 | 192.71 | 196.33 | 196.33 | 1.40% | 278,751 |
| Mar 23, 2026 | 192.76 | 197.75 | 192.76 | 193.62 | 193.62 | 0.80% | 355,740 |
| Mar 20, 2026 | 190.09 | 193.40 | 188.61 | 192.08 | 192.08 | 1.92% | 616,614 |
| Mar 19, 2026 | 187.75 | 191.86 | 186.43 | 188.47 | 188.47 | -0.85% | 453,325 |
| Mar 18, 2026 | 189.81 | 193.73 | 189.39 | 190.08 | 190.08 | -0.27% | 333,948 |
| Mar 17, 2026 | 189.57 | 194.00 | 189.57 | 190.59 | 190.59 | 1.06% | 256,453 |
| Mar 16, 2026 | 193.88 | 194.99 | 187.94 | 188.60 | 188.60 | -2.32% | 304,439 |
| Mar 13, 2026 | 192.01 | 194.43 | 190.36 | 193.07 | 193.07 | 1.11% | 210,677 |
| Mar 12, 2026 | 189.46 | 193.26 | 187.48 | 190.95 | 190.95 | -0.70% | 240,775 |
| Mar 11, 2026 | 193.24 | 196.87 | 190.84 | 192.29 | 192.29 | -1.38% | 247,439 |
| Mar 10, 2026 | 195.01 | 199.60 | 194.75 | 194.98 | 194.98 | -0.63% | 550,363 |
| Mar 9, 2026 | 188.83 | 196.96 | 186.31 | 196.21 | 196.21 | 3.10% | 366,529 |
| Mar 6, 2026 | 184.77 | 191.14 | 182.00 | 190.31 | 190.31 | 1.75% | 288,332 |
| Mar 5, 2026 | 192.96 | 194.31 | 186.83 | 187.04 | 187.04 | -4.11% | 202,771 |
| Mar 4, 2026 | 195.40 | 197.92 | 192.31 | 195.05 | 195.05 | -0.09% | 268,431 |
| Mar 3, 2026 | 193.06 | 196.35 | 191.00 | 195.23 | 195.23 | -0.94% | 536,485 |
| Mar 2, 2026 | 190.49 | 197.74 | 188.94 | 197.09 | 197.09 | 2.23% | 324,134 |
| Feb 27, 2026 | 188.53 | 193.96 | 187.88 | 192.79 | 192.79 | 1.86% | 345,807 |
| Feb 26, 2026 | 186.74 | 189.90 | 184.95 | 189.27 | 189.27 | 1.69% | 183,401 |
| Feb 25, 2026 | 186.35 | 186.90 | 182.02 | 186.12 | 186.12 | 0.44% | 214,047 |
| Feb 24, 2026 | 181.90 | 185.74 | 175.71 | 185.30 | 185.30 | 2.04% | 227,166 |
| Feb 23, 2026 | 183.89 | 186.59 | 178.67 | 181.59 | 181.59 | -1.01% | 187,724 |
| Feb 20, 2026 | 183.37 | 183.77 | 180.97 | 183.45 | 183.45 | 0.19% | 311,334 |
| Feb 19, 2026 | 183.12 | 185.12 | 182.07 | 183.10 | 183.10 | -0.55% | 148,669 |
| Feb 18, 2026 | 182.78 | 187.06 | 182.52 | 184.11 | 184.11 | 0.11% | 365,089 |
| Feb 17, 2026 | 181.77 | 184.37 | 180.76 | 183.90 | 183.48 | 1.11% | 324,871 |
| Feb 13, 2026 | 181.43 | 183.85 | 178.63 | 181.89 | 181.47 | -0.06% | 158,097 |
| Feb 12, 2026 | 183.23 | 185.46 | 181.33 | 182.00 | 181.58 | -0.25% | 204,366 |
| Feb 11, 2026 | 182.23 | 184.95 | 179.85 | 182.45 | 182.03 | 0.43% | 195,325 |
| Feb 10, 2026 | 181.77 | 183.34 | 180.20 | 181.66 | 181.25 | -0.84% | 168,928 |
| Feb 9, 2026 | 182.15 | 184.18 | 178.81 | 183.20 | 182.78 | 0.70% | 633,970 |
| Feb 6, 2026 | 181.45 | 188.75 | 179.52 | 181.92 | 181.50 | 2.40% | 404,203 |
| Feb 5, 2026 | 167.77 | 181.00 | 163.00 | 177.65 | 177.24 | 3.33% | 489,233 |
| Feb 4, 2026 | 171.55 | 172.38 | 169.72 | 171.92 | 171.53 | 0.55% | 308,577 |
| Feb 3, 2026 | 171.69 | 172.13 | 168.32 | 170.98 | 170.59 | -0.41% | 229,947 |
| Feb 2, 2026 | 170.61 | 172.47 | 168.81 | 171.69 | 171.30 | 0.70% | 297,900 |
| Jan 30, 2026 | 169.80 | 172.00 | 168.14 | 170.50 | 170.11 | -0.15% | 321,557 |
| Jan 29, 2026 | 166.43 | 170.83 | 165.95 | 170.75 | 170.36 | 2.82% | 218,055 |
| Jan 28, 2026 | 168.37 | 168.88 | 164.78 | 166.07 | 165.69 | -1.36% | 181,767 |
| Jan 27, 2026 | 169.00 | 170.20 | 167.24 | 168.36 | 167.98 | -0.38% | 123,619 |
| Jan 26, 2026 | 167.43 | 169.18 | 166.00 | 169.00 | 168.61 | 0.94% | 195,349 |
| Jan 23, 2026 | 171.50 | 172.52 | 166.48 | 167.43 | 167.05 | -2.65% | 254,650 |
| Jan 22, 2026 | 171.78 | 174.51 | 170.26 | 171.98 | 171.59 | 0.08% | 302,824 |
| Jan 21, 2026 | 168.43 | 172.17 | 168.00 | 171.84 | 171.45 | 1.88% | 274,298 |
| Jan 20, 2026 | 169.48 | 173.55 | 167.97 | 168.67 | 168.28 | -1.42% | 306,786 |
| Jan 16, 2026 | 168.66 | 171.37 | 167.55 | 171.10 | 170.71 | 1.24% | 200,378 |
| Jan 15, 2026 | 168.03 | 170.06 | 167.00 | 169.01 | 168.62 | 0.58% | 166,045 |
| Jan 14, 2026 | 165.85 | 169.24 | 164.68 | 168.03 | 167.65 | 1.31% | 203,823 |
| Jan 13, 2026 | 166.13 | 166.35 | 163.17 | 165.85 | 165.47 | -0.16% | 163,574 |
| Jan 12, 2026 | 164.79 | 166.32 | 163.00 | 166.12 | 165.74 | 0.73% | 195,863 |
| Jan 9, 2026 | 164.63 | 166.24 | 163.63 | 164.91 | 164.53 | -0.22% | 170,618 |
| Jan 8, 2026 | 164.99 | 168.36 | 163.17 | 165.27 | 164.89 | -0.24% | 219,695 |
| Jan 7, 2026 | 163.51 | 165.89 | 161.58 | 165.66 | 165.28 | 1.56% | 170,501 |
| Jan 6, 2026 | 163.35 | 167.31 | 161.53 | 163.11 | 162.74 | 0.06% | 501,090 |
| Jan 5, 2026 | 156.00 | 164.15 | 154.23 | 163.02 | 162.65 | 3.98% | 732,762 |
| Jan 2, 2026 | 159.13 | 159.83 | 154.54 | 156.78 | 156.42 | -1.63% | 223,348 |
| Dec 31, 2025 | 161.25 | 161.55 | 159.38 | 159.38 | 159.02 | -1.15% | 230,759 |
| Dec 30, 2025 | 161.16 | 162.30 | 160.89 | 161.23 | 160.86 | 0.04% | 184,292 |
| Dec 29, 2025 | 160.96 | 162.05 | 159.46 | 161.16 | 160.79 | 0.12% | 149,079 |
| Dec 26, 2025 | 162.74 | 163.00 | 160.83 | 160.96 | 160.59 | -0.86% | 72,723 |
| Dec 24, 2025 | 162.11 | 162.81 | 162.07 | 162.35 | 161.98 | 0.07% | 61,427 |
| Dec 23, 2025 | 162.46 | 163.63 | 161.20 | 162.24 | 161.87 | -0.02% | 137,577 |
| Dec 22, 2025 | 161.90 | 163.40 | 160.12 | 162.27 | 161.90 | 0.75% | 170,099 |
| Dec 19, 2025 | 161.85 | 163.70 | 160.14 | 161.06 | 160.69 | -0.69% | 587,624 |
| Dec 18, 2025 | 162.16 | 162.90 | 160.36 | 162.18 | 161.81 | 0.88% | 191,598 |
| Dec 17, 2025 | 162.63 | 163.98 | 158.88 | 160.77 | 160.40 | -1.10% | 185,843 |
| Dec 16, 2025 | 164.72 | 165.30 | 161.82 | 162.55 | 162.18 | -1.25% | 205,821 |
| Dec 15, 2025 | 163.37 | 164.84 | 162.09 | 164.60 | 164.22 | 0.42% | 333,846 |
| Dec 12, 2025 | 163.29 | 165.30 | 160.56 | 163.91 | 163.54 | 1.02% | 303,132 |
| Dec 11, 2025 | 159.43 | 163.52 | 158.08 | 162.25 | 161.88 | 2.22% | 207,448 |
| Dec 10, 2025 | 155.88 | 159.02 | 155.88 | 158.72 | 158.36 | 1.61% | 226,084 |
| Dec 9, 2025 | 156.44 | 156.91 | 154.57 | 156.20 | 155.84 | -0.18% | 206,761 |
| Dec 8, 2025 | 155.36 | 159.13 | 155.16 | 156.48 | 156.12 | 1.66% | 231,570 |
| Dec 5, 2025 | 161.79 | 161.88 | 153.54 | 153.93 | 153.58 | -4.99% | 263,445 |
| Dec 4, 2025 | 161.31 | 163.25 | 160.36 | 162.01 | 161.64 | -0.17% | 270,511 |
| Dec 3, 2025 | 161.59 | 162.42 | 159.41 | 162.28 | 161.91 | 1.01% | 184,657 |