FCFS - FirstCash Holdings, Inc.
230.54
-2.460 -1.067%
Share volume: 486,240
Last Updated: 05-12-2026
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$233.00
-2.46
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $233.00 | $233.00 | $235.97 | $235.97 | $227.15 | $227.15 | $230.54 | $230.54 | 486,240 | $486,240.00 |
| 05-11-2026 | $229.14 | $229.14 | $233.13 | $233.13 | $226.36 | $226.36 | $233.00 | $233.00 | 460,184 | $460,184.00 |
| 05-08-2026 | $226.48 | $226.48 | $229.20 | $229.20 | $224.69 | $224.69 | $227.68 | $227.68 | 296,072 | $296,072.00 |
| 05-07-2026 | $229.35 | $229.35 | $230.72 | $230.72 | $219.50 | $219.50 | $224.89 | $224.89 | 427,638 | $427,638.00 |
| 05-06-2026 | $225.07 | $225.07 | $227.17 | $227.17 | $223.21 | $223.21 | $226.38 | $226.38 | 429,864 | $429,864.00 |
| 05-05-2026 | $221.51 | $221.51 | $226.00 | $226.00 | $221.51 | $221.51 | $224.72 | $224.72 | 408,058 | $408,058.00 |
| 05-04-2026 | $218.65 | $218.65 | $221.71 | $221.71 | $217.95 | $217.95 | $221.51 | $221.51 | 462,237 | $462,237.00 |
| 05-01-2026 | $217.46 | $217.46 | $220.63 | $220.63 | $214.59 | $214.59 | $219.93 | $219.93 | 395,778 | $395,778.00 |
| 04-30-2026 | $214.57 | $214.57 | $220.38 | $220.38 | $214.53 | $214.53 | $218.22 | $218.22 | 322,619 | $322,619.00 |
| 04-29-2026 | $213.38 | $213.38 | $218.44 | $218.44 | $212.68 | $212.68 | $215.67 | $215.67 | 272,904 | $272,904.00 |