-
5 DAY PERFORMANCE
+3.37% -
1 MONTH PERFORMANCE
-2.95% -
3 MONTH PERFORMANCE
-3.06% -
6 MONTH PERFORMANCE
-7.46% -
YEAR-TO-DATE PERFORMANCE
+1.17% -
1 YEAR PERFORMANCE
+0.54%
FirstCash Holdings, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $107.87 | $109.71 (1.71%) | $110.95 | $107.06 | 102,670 | $4.98 B |
| 11/07/2024 | $109.58 | $107.73 (-1.69%) | $109.86 | $106.99 | 244,366 | $4.87 B |
| 11/06/2024 | $113.92 | $109.97 (-3.47%) | $116.71 | $108.86 | 511,131 | $4.98 B |
| 11/05/2024 | $105.50 | $107.08 (1.5%) | $107.28 | $104.89 | 164,134 | $4.85 B |
| 11/04/2024 | $105.71 | $106.12 (0.39%) | $107.74 | $105.32 | 190,000 | $4.80 B |
| 11/01/2024 | $104.14 | $106.08 (1.86%) | $106.81 | $103.43 | 255,737 | $4.80 B |
| 10/31/2024 | $105.24 | $103.47 (-1.68%) | $105.24 | $103.46 | 304,200 | $4.68 B |
| 10/30/2024 | $105.47 | $105.43 (-0.04%) | $107.44 | $105.20 | 205,831 | $4.77 B |
| 10/29/2024 | $104.71 | $105.81 (1.05%) | $105.81 | $103.88 | 495,935 | $4.79 B |
| 10/28/2024 | $105.67 | $105.97 (0.28%) | $107.25 | $105.13 | 564,700 | $4.79 B |
| 10/25/2024 | $103.68 | $105.54 (1.79%) | $106.14 | $103.67 | 748,245 | $4.78 B |
| 10/24/2024 | $110.54 | $102.26 (-7.49%) | $110.54 | $101.62 | 501,717 | $4.63 B |
| 10/23/2024 | $110.85 | $110.14 (-0.64%) | $111.44 | $109.89 | 218,300 | $4.98 B |
| 10/22/2024 | $111.00 | $111.04 (0.04%) | $111.68 | $110.03 | 226,800 | $5.02 B |
| 10/21/2024 | $113.11 | $111.41 (-1.5%) | $113.37 | $110.83 | 133,049 | $5.04 B |
| 10/18/2024 | $114.50 | $112.75 (-1.53%) | $114.55 | $112.46 | 210,400 | $5.10 B |
| 10/17/2024 | $115.21 | $114.23 (-0.85%) | $115.53 | $113.55 | 103,800 | $5.17 B |
| 10/16/2024 | $114.48 | $114.72 (0.21%) | $116.03 | $114.48 | 348,737 | $5.19 B |
| 10/15/2024 | $113.64 | $114.08 (0.39%) | $115.20 | $113.59 | 523,800 | $5.16 B |
| 10/14/2024 | $113.69 | $113.64 (-0.04%) | $114.23 | $113.00 | 176,400 | $5.14 B |
| 10/11/2024 | $112.64 | $113.69 (0.93%) | $114.51 | $112.64 | 171,300 | $5.14 B |
| 10/10/2024 | $112.69 | $112.62 (-0.06%) | $113.29 | $112.26 | 196,906 | $5.10 B |
| 10/09/2024 | $113.03 | $113.81 (0.69%) | $115.18 | $113.00 | 221,103 | $5.15 B |
| 10/08/2024 | $113.48 | $112.99 (-0.43%) | $113.66 | $112.36 | 147,400 | $5.11 B |
| 10/07/2024 | $113.40 | $113.04 (-0.32%) | $113.40 | $111.72 | 236,800 | $5.11 B |
| 10/04/2024 | $112.82 | $113.89 (0.95%) | $114.37 | $112.82 | 153,249 | $5.15 B |
| 10/03/2024 | $112.48 | $111.65 (-0.74%) | $113.72 | $111.46 | 146,500 | $5.05 B |
| 10/02/2024 | $113.41 | $112.79 (-0.55%) | $114.26 | $112.67 | 149,918 | $5.10 B |
| 10/01/2024 | $115.06 | $114.19 (-0.76%) | $115.40 | $113.01 | 157,928 | $5.17 B |
| 09/30/2024 | $114.51 | $114.80 (0.25%) | $115.79 | $113.92 | 184,300 | $5.19 B |
| 09/27/2024 | $115.09 | $114.51 (-0.5%) | $116.58 | $114.46 | 208,601 | $5.18 B |
| 09/26/2024 | $114.36 | $114.39 (0.03%) | $115.28 | $113.45 | 167,703 | $5.18 B |
| 09/25/2024 | $115.37 | $113.63 (-1.51%) | $115.37 | $113.00 | 234,808 | $5.14 B |
| 09/24/2024 | $118.04 | $115.14 (-2.46%) | $118.28 | $115.03 | 135,131 | $5.21 B |
| 09/23/2024 | $117.93 | $118.02 (0.08%) | $118.31 | $116.58 | 134,913 | $5.34 B |
| 09/20/2024 | $119.10 | $117.37 (-1.45%) | $119.77 | $117.16 | 582,100 | $5.31 B |
| 09/19/2024 | $120.99 | $119.10 (-1.56%) | $120.99 | $118.57 | 184,406 | $5.39 B |
| 09/18/2024 | $117.83 | $119.14 (1.11%) | $120.08 | $116.94 | 210,007 | $5.39 B |
| 09/17/2024 | $118.60 | $118.23 (-0.31%) | $119.69 | $117.19 | 143,333 | $5.35 B |
| 09/16/2024 | $117.72 | $117.92 (0.17%) | $119.75 | $117.42 | 204,600 | $5.34 B |
| 09/13/2024 | $117.19 | $117.16 (-0.03%) | $117.90 | $116.04 | 192,700 | $5.30 B |
| 09/12/2024 | $115.19 | $115.99 (0.69%) | $118.73 | $115.08 | 253,500 | $5.25 B |
| 09/11/2024 | $112.50 | $114.53 (1.8%) | $115.18 | $111.95 | 199,200 | $5.18 B |
| 09/10/2024 | $117.51 | $113.52 (-3.4%) | $117.51 | $113.50 | 172,300 | $5.14 B |
| 09/09/2024 | $118.70 | $117.51 (-1%) | $120.21 | $117.46 | 232,700 | $5.32 B |
| 09/06/2024 | $119.41 | $118.74 (-0.56%) | $120.17 | $117.81 | 212,200 | $5.37 B |
| 09/05/2024 | $120.06 | $119.10 (-0.8%) | $120.06 | $117.39 | 163,130 | $5.39 B |
| 09/04/2024 | $117.63 | $119.47 (1.56%) | $119.74 | $117.20 | 175,600 | $5.41 B |
| 09/03/2024 | $119.29 | $117.73 (-1.31%) | $120.25 | $117.23 | 183,400 | $5.33 B |
| 08/30/2024 | $117.67 | $120.09 (2.06%) | $120.31 | $117.67 | 269,800 | $5.43 B |
| 08/29/2024 | $116.79 | $117.38 (0.51%) | $117.81 | $116.21 | 177,236 | $5.31 B |
| 08/28/2024 | $116.07 | $115.81 (-0.22%) | $116.94 | $115.10 | 147,106 | $5.24 B |
| 08/27/2024 | $118.16 | $116.32 (-1.56%) | $119.12 | $116.10 | 182,000 | $5.26 B |
| 08/26/2024 | $119.19 | $118.16 (-0.86%) | $120.43 | $117.96 | 171,418 | $5.35 B |
| 08/23/2024 | $117.02 | $118.52 (1.28%) | $118.57 | $116.91 | 311,337 | $5.36 B |
| 08/22/2024 | $117.43 | $116.54 (-0.76%) | $118.18 | $116.33 | 228,300 | $5.27 B |
| 08/21/2024 | $117.39 | $117.30 (-0.08%) | $117.77 | $116.05 | 181,542 | $5.31 B |
| 08/20/2024 | $119.28 | $116.85 (-2.04%) | $119.66 | $116.83 | 191,708 | $5.29 B |
| 08/19/2024 | $119.68 | $119.64 (-0.03%) | $120.25 | $118.30 | 285,800 | $5.41 B |
| 08/16/2024 | $118.49 | $119.43 (0.79%) | $119.56 | $118.49 | 291,834 | $5.40 B |
| 08/15/2024 | $119.55 | $118.81 (-0.62%) | $119.56 | $118.50 | 233,600 | $5.38 B |
| 08/14/2024 | $118.20 | $117.87 (-0.28%) | $118.40 | $117.28 | 275,322 | $5.33 B |
| 08/13/2024 | $116.40 | $118.20 (1.55%) | $118.46 | $116.40 | 258,200 | $5.35 B |
| 08/12/2024 | $114.94 | $115.86 (0.8%) | $116.30 | $114.25 | 329,833 | $5.24 B |
| 08/09/2024 | $113.60 | $114.67 (0.94%) | $115.08 | $113.12 | 225,000 | $5.19 B |
| 08/08/2024 | $112.17 | $113.12 (0.85%) | $113.48 | $112.14 | 297,100 | $5.12 B |