FCFS - FirstCash Holdings, Inc.
214.07
-3.280 -1.532%
Share volume: 408,116
Last Updated: 04-28-2026
Retail/Retail – Misc.:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$217.35
-3.28
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $218.60 | $218.60 | $222.58 | $222.58 | $212.86 | $212.86 | $214.07 | $214.07 | 408,116 | $408,116.00 |
| 04-27-2026 | $219.31 | $219.31 | $220.01 | $220.01 | $213.00 | $213.00 | $217.35 | $217.35 | 480,530 | $480,530.00 |
| 04-24-2026 | $220.60 | $220.60 | $224.20 | $224.20 | $215.85 | $215.85 | $219.00 | $219.00 | 508,496 | $508,496.00 |
| 04-23-2026 | $215.76 | $215.76 | $227.26 | $227.26 | $206.74 | $206.74 | $212.33 | $212.33 | 518,697 | $518,697.00 |
| 04-22-2026 | $208.80 | $208.80 | $209.18 | $209.18 | $204.55 | $204.55 | $205.63 | $205.63 | 281,745 | $281,745.00 |
| 04-21-2026 | $205.72 | $205.72 | $208.77 | $208.77 | $205.46 | $205.46 | $208.07 | $208.07 | 215,505 | $215,505.00 |
| 04-20-2026 | $207.40 | $207.40 | $210.19 | $210.19 | $204.55 | $204.55 | $204.94 | $204.94 | 228,187 | $228,187.00 |
| 04-17-2026 | $207.00 | $207.00 | $210.18 | $210.18 | $203.94 | $203.94 | $206.77 | $206.77 | 504,852 | $504,852.00 |
| 04-16-2026 | $202.60 | $202.60 | $207.79 | $207.79 | $201.33 | $201.33 | $207.03 | $207.03 | 278,562 | $278,562.00 |