FCFS - FirstCash Holdings, Inc.
206.77
-0.260 -0.126%
Share volume: 504,852
Last Updated: 04-17-2026
Retail/Retail – Misc.:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$207.03
-0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $207.00 | $207.00 | $210.18 | $210.18 | $203.94 | $203.94 | $206.77 | $206.77 | 504,852 | $504,541.00 |
| 04-16-2026 | $202.60 | $202.60 | $207.79 | $207.79 | $201.33 | $201.33 | $207.03 | $207.03 | 278,562 | $278,562.00 |
| 04-15-2026 | $203.00 | $203.00 | $204.11 | $204.11 | $201.39 | $201.39 | $202.60 | $202.60 | 333,458 | $333,458.00 |
| 04-14-2026 | $204.03 | $204.03 | $205.42 | $205.42 | $201.80 | $201.80 | $202.84 | $202.84 | 204,781 | $204,781.00 |
| 04-13-2026 | $201.53 | $201.53 | $206.12 | $206.12 | $201.00 | $201.00 | $204.49 | $204.49 | 256,959 | $256,959.00 |
| 04-10-2026 | $197.52 | $197.52 | $203.43 | $203.43 | $196.20 | $196.20 | $201.63 | $201.63 | 326,086 | $326,086.00 |
| 04-09-2026 | $198.78 | $198.78 | $199.70 | $199.70 | $196.49 | $196.49 | $198.90 | $198.90 | 252,265 | $252,265.00 |
| 04-08-2026 | $196.90 | $196.90 | $201.51 | $201.51 | $196.39 | $196.39 | $198.84 | $198.84 | 510,659 | $510,659.00 |
| 04-07-2026 | $191.60 | $191.60 | $195.29 | $195.29 | $191.54 | $191.54 | $194.88 | $194.88 | 291,305 | $291,305.00 |
| 04-06-2026 | $197.77 | $197.77 | $198.53 | $198.53 | $188.50 | $188.50 | $190.39 | $190.39 | 427,620 | $427,620.00 |