FirstCash Inc (FCFS) Historical Stock Data
102.83 ↓0.14 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCFS is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 102.05 | 102.83 | ↑$0.78 (0.76%) | 102.05 | 104.09 | 348.61K |
| 2024-12-19 | 101.22 | 102.97 | ↑$1.75 (1.73%) | 100.97 | 104.89 | 246.28K |
| 2024-12-18 | 105.41 | 100.54 | ↓$4.87 (-4.62%) | 100.24 | 105.65 | 275.11K |
| 2024-12-17 | 104.94 | 104.85 | ↓$0.09 (-0.09%) | 104.10 | 106.06 | 240.96K |
| 2024-12-16 | 105.65 | 105.50 | ↓$0.14 (-0.14%) | 105.42 | 107.26 | 182.45K |
| 2024-12-13 | 108.17 | 106.30 | ↓$1.87 (-1.73%) | 104.80 | 108.95 | 261.42K |
| 2024-12-12 | 109.17 | 108.60 | ↓$0.57 (-0.52%) | 107.47 | 110.25 | 186.78K |
| 2024-12-11 | 108.17 | 109.64 | ↑$1.47 (1.36%) | 107.41 | 109.94 | 317.78K |
| 2024-12-10 | 106.24 | 107.79 | ↑$1.55 (1.46%) | 105.91 | 109.15 | 311.31K |
| 2024-12-09 | 105.23 | 106.38 | ↑$1.15 (1.09%) | 105.09 | 107.29 | 226.58K |
| 2024-12-06 | 106.52 | 104.99 | ↓$1.53 (-1.44%) | 104.92 | 106.71 | 122.66K |
| 2024-12-05 | 107.15 | 105.97 | ↓$1.18 (-1.10%) | 105.51 | 107.15 | 127.15K |
| 2024-12-04 | 106.03 | 106.73 | ↑$0.70 (0.66%) | 105.62 | 106.96 | 141.30K |
| 2024-12-03 | 107.77 | 106.58 | ↓$1.19 (-1.10%) | 105.43 | 108.55 | 136.71K |
| 2024-12-02 | 107.96 | 107.11 | ↓$0.84 (-0.78%) | 106.27 | 107.96 | 177.39K |
| 2024-11-29 | 108.57 | 108.86 | ↑$0.29 (0.27%) | 107.39 | 109.46 | 127.73K |
| 2024-11-27 | 108.64 | 108.67 | ↑$0.03 (0.03%) | 107.82 | 109.22 | 175.56K |
| 2024-11-26 | 108.00 | 107.10 | ↓$0.90 (-0.83%) | 106.25 | 108.00 | 255.47K |
| 2024-11-25 | 105.47 | 107.94 | ↑$2.47 (2.34%) | 105.47 | 108.65 | 274.47K |
| 2024-11-22 | 103.38 | 104.40 | ↑$1.02 (0.99%) | 103.10 | 105.21 | 371.34K |
| 2024-11-21 | 105.27 | 102.97 | ↓$2.30 (-2.18%) | 102.84 | 105.27 | 231.49K |
| 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 |
Create an account or log in to view more rows.
$FCFS Reinvest your dividends
$FCFS R-E-L-A-X Green is coming
$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