FirstCash Inc (FCFS) Historical Stock Data
105.20 ↑0.14 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCFS is down -0.46% a day on average. There have been 15 days where FirstCash Inc closed green and 15 days where FCFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 105.27 | 105.20 | ↓$0.07 (-0.07%) | 104.03 | 106.13 | 155.81K |
| 2024-11-19 | 104.74 | 105.06 | ↑$0.32 (0.31%) | 104.37 | 105.38 | 189.70K |
| 2024-11-18 | 105.90 | 106.00 | ↑$0.10 (0.09%) | 105.61 | 107.05 | 245.51K |
| 2024-11-15 | 107.40 | 105.77 | ↓$1.63 (-1.52%) | 105.26 | 107.50 | 199.41K |
| 2024-11-14 | 110.00 | 107.09 | ↓$2.91 (-2.65%) | 106.35 | 110.84 | 219.07K |
| 2024-11-13 | 109.40 | 109.75 | ↑$0.35 (0.32%) | 109.22 | 112.02 | 166.81K |
| 2024-11-12 | 107.92 | 107.93 | ↑$0.01 (0.01%) | 107.43 | 109.63 | 157.67K |
| 2024-11-11 | 109.67 | 108.50 | ↓$1.17 (-1.07%) | 108.44 | 111.29 | 530.71K |
| 2024-11-08 | 107.87 | 109.08 | ↑$1.21 (1.12%) | 107.06 | 110.95 | 187.37K |
| 2024-11-07 | 109.58 | 107.73 | ↓$1.85 (-1.69%) | 107.01 | 109.80 | 227.96K |
| 2024-11-06 | 113.92 | 109.97 | ↓$3.95 (-3.47%) | 108.86 | 116.71 | 493.64K |
| 2024-11-05 | 105.22 | 107.08 | ↑$1.86 (1.77%) | 105.22 | 107.28 | 154.25K |
| 2024-11-04 | 105.71 | 106.12 | ↑$0.41 (0.39%) | 105.32 | 107.74 | 173.90K |
| 2024-11-01 | 104.14 | 106.08 | ↑$1.94 (1.86%) | 103.43 | 106.81 | 247.78K |
| 2024-10-31 | 105.24 | 103.47 | ↓$1.77 (-1.68%) | 103.46 | 105.24 | 304.18K |
| 2024-10-30 | 105.47 | 105.43 | ↓$0.04 (-0.04%) | 105.20 | 107.44 | 198.17K |
| 2024-10-29 | 104.71 | 105.81 | ↑$1.10 (1.05%) | 103.88 | 105.81 | 495.93K |
| 2024-10-28 | 105.67 | 105.97 | ↑$0.30 (0.28%) | 105.19 | 107.25 | 539.85K |
| 2024-10-25 | 103.68 | 105.54 | ↑$1.86 (1.79%) | 103.67 | 106.14 | 716.27K |
| 2024-10-24 | 110.54 | 102.26 | ↓$8.28 (-7.49%) | 101.62 | 110.54 | 491.44K |
| 2024-10-23 | 110.85 | 110.14 | ↓$0.71 (-0.64%) | 109.89 | 111.44 | 206.40K |
| 2024-10-22 | 111.00 | 111.04 | ↑$0.04 (0.04%) | 110.03 | 111.66 | 222.07K |
| 2024-10-21 | 113.11 | 111.41 | ↓$1.70 (-1.50%) | 111.07 | 113.37 | 129.44K |
| 2024-10-18 | 114.50 | 112.75 | ↓$1.75 (-1.53%) | 112.46 | 114.55 | 180.80K |
| 2024-10-17 | 115.21 | 114.23 | ↓$0.98 (-0.85%) | 113.55 | 115.37 | 102.27K |
| 2024-10-16 | 114.48 | 114.72 | ↑$0.24 (0.21%) | 114.48 | 116.03 | 277.82K |
| 2024-10-15 | 113.64 | 114.08 | ↑$0.44 (0.39%) | 113.59 | 115.20 | 451.47K |
| 2024-10-14 | 113.69 | 113.64 | ↓$0.05 (-0.04%) | 113.00 | 114.23 | 169.64K |
| 2024-10-11 | 112.64 | 113.69 | ↑$1.05 (0.93%) | 112.64 | 114.51 | 142.69K |
| 2024-10-10 | 112.69 | 112.62 | ↓$0.07 (-0.06%) | 112.27 | 113.29 | 151.51K |
Create an account or log in to view more rows.
$FCFS gets me every time lol
$FCFS the time is near
$FCFS power hour will be fucking crazy
$FCFS bears haha
$FCFS love cooking these little bears on here
$FCFS LFGGGGGG
$FCFS Pack it up boys.
$FCFS is going to have a run next month
$FCFS Time to buy here
$FCFS last chance to load imo