-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
-4.46% -
3 MONTH PERFORMANCE
+10.30% -
6 MONTH PERFORMANCE
-8.60% -
YEAR-TO-DATE PERFORMANCE
+5.85% -
1 YEAR PERFORMANCE
+14.30%
FirstCash Holdings, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $114.51 | $114.80 (0.25%) | $115.79 | $113.92 | 179,039 | $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 |
| 08/07/2024 | $111.29 | $111.64 (0.31%) | $112.47 | $111.18 | 306,926 | $5.05 B |
| 08/06/2024 | $108.46 | $110.00 (1.42%) | $110.60 | $107.95 | 415,086 | $4.98 B |
| 08/05/2024 | $107.38 | $108.41 (0.96%) | $109.83 | $106.48 | 550,161 | $4.91 B |
| 08/02/2024 | $109.93 | $111.52 (1.45%) | $111.87 | $108.89 | 399,529 | $5.05 B |
| 08/01/2024 | $111.22 | $112.68 (1.31%) | $113.02 | $110.79 | 378,013 | $5.10 B |
| 07/31/2024 | $112.10 | $111.60 (-0.45%) | $113.05 | $110.33 | 261,500 | $5.05 B |
| 07/30/2024 | $109.84 | $111.91 (1.88%) | $112.13 | $108.74 | 280,800 | $5.06 B |
| 07/29/2024 | $112.18 | $109.18 (-2.67%) | $112.73 | $108.76 | 276,300 | $4.94 B |
| 07/26/2024 | $112.80 | $111.87 (-0.82%) | $114.73 | $110.65 | 505,915 | $5.06 B |
| 07/25/2024 | $114.37 | $112.26 (-1.84%) | $116.46 | $110.42 | 561,100 | $5.08 B |
| 07/24/2024 | $108.30 | $110.06 (1.63%) | $110.61 | $107.82 | 417,900 | $4.98 B |
| 07/23/2024 | $109.04 | $108.99 (-0.05%) | $110.38 | $108.85 | 269,229 | $4.93 B |
| 07/22/2024 | $108.30 | $109.34 (0.96%) | $109.68 | $107.35 | 243,072 | $4.95 B |
| 07/19/2024 | $108.49 | $108.00 (-0.45%) | $108.81 | $107.37 | 247,197 | $4.89 B |
| 07/18/2024 | $109.18 | $108.28 (-0.82%) | $111.23 | $107.46 | 248,520 | $4.90 B |
| 07/17/2024 | $111.26 | $109.57 (-1.52%) | $112.34 | $109.44 | 382,792 | $4.96 B |
| 07/16/2024 | $109.82 | $111.71 (1.72%) | $112.19 | $109.82 | 402,431 | $5.05 B |
| 07/15/2024 | $105.14 | $109.11 (3.78%) | $109.48 | $104.55 | 433,384 | $4.94 B |
| 07/12/2024 | $104.91 | $104.51 (-0.38%) | $105.92 | $104.43 | 249,126 | $4.73 B |
| 07/11/2024 | $104.73 | $103.63 (-1.05%) | $105.17 | $102.93 | 623,692 | $4.69 B |
| 07/10/2024 | $102.10 | $102.80 (0.69%) | $103.15 | $101.99 | 191,100 | $4.65 B |
| 07/09/2024 | $103.00 | $102.10 (-0.87%) | $104.14 | $101.87 | 271,385 | $4.62 B |
| 07/08/2024 | $102.60 | $102.33 (-0.26%) | $103.57 | $101.82 | 291,576 | $4.63 B |
| 07/05/2024 | $102.86 | $102.00 (-0.84%) | $103.17 | $101.67 | 235,148 | $4.62 B |
| 07/03/2024 | $104.69 | $103.53 (-1.11%) | $104.69 | $103.02 | 109,688 | $4.68 B |
| 07/02/2024 | $104.54 | $104.64 (0.1%) | $105.63 | $103.85 | 305,572 | $4.73 B |
| 07/01/2024 | $105.40 | $104.02 (-1.31%) | $106.37 | $103.00 | 411,328 | $4.71 B |