5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
+6.17%
1 YEAR PERFORMANCE
-0.11%
FirstCash Holdings, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $109.27 | $110.06 (0.72%) | $111.33 | $108.74 | 285,374 | $4.98 B |
| 01/13/2025 | $105.97 | $108.97 (2.83%) | $109.05 | $105.96 | 256,716 | $4.93 B |
| 01/10/2025 | $105.67 | $106.61 (0.89%) | $107.08 | $104.99 | 258,838 | $4.82 B |
| 01/08/2025 | $105.71 | $106.81 (1.04%) | $107.69 | $105.58 | 268,100 | $4.83 B |
| 01/07/2025 | $104.14 | $106.67 (2.43%) | $106.67 | $104.14 | 208,800 | $4.83 B |
| 01/06/2025 | $103.07 | $104.07 (0.97%) | $105.12 | $103.07 | 280,328 | $4.71 B |
| 01/03/2025 | $102.78 | $103.23 (0.44%) | $103.95 | $102.51 | 158,300 | $4.67 B |
| 01/02/2025 | $103.94 | $102.59 (-1.3%) | $105.45 | $102.42 | 155,447 | $4.64 B |
| 12/31/2024 | $103.44 | $103.60 (0.15%) | $104.32 | $102.26 | 173,400 | $4.69 B |
| 12/30/2024 | $102.96 | $102.95 (-0.01%) | $103.99 | $101.75 | 138,100 | $4.66 B |
| 12/27/2024 | $102.72 | $103.10 (0.37%) | $103.77 | $102.30 | 116,200 | $4.67 B |
| 12/26/2024 | $103.00 | $103.45 (0.44%) | $104.01 | $102.36 | 103,300 | $4.68 B |
| 12/24/2024 | $103.09 | $103.25 (0.16%) | $103.79 | $102.40 | 56,438 | $4.67 B |
| 12/23/2024 | $102.77 | $102.98 (0.2%) | $103.34 | $102.17 | 192,800 | $4.66 B |
| 12/20/2024 | $102.05 | $102.83 (0.76%) | $104.09 | $101.48 | 655,800 | $4.65 B |
| 12/19/2024 | $101.22 | $102.97 (1.73%) | $104.89 | $100.87 | 250,500 | $4.66 B |
| 12/18/2024 | $105.41 | $100.54 (-4.62%) | $105.65 | $100.24 | 275,349 | $4.55 B |
| 12/17/2024 | $104.94 | $104.85 (-0.09%) | $106.06 | $104.10 | 274,833 | $4.74 B |
| 12/16/2024 | $106.18 | $105.50 (-0.64%) | $107.26 | $105.42 | 194,300 | $4.77 B |
| 12/13/2024 | $108.17 | $106.30 (-1.73%) | $108.95 | $104.80 | 265,522 | $4.81 B |
| 12/12/2024 | $109.17 | $108.60 (-0.52%) | $110.25 | $107.44 | 186,800 | $4.91 B |
| 12/11/2024 | $108.17 | $109.64 (1.36%) | $109.94 | $107.41 | 351,132 | $4.96 B |
| 12/10/2024 | $106.24 | $107.79 (1.46%) | $109.15 | $105.78 | 319,100 | $4.88 B |
| 12/09/2024 | $105.23 | $106.38 (1.09%) | $107.29 | $105.09 | 254,100 | $4.81 B |
| 12/06/2024 | $106.52 | $104.99 (-1.44%) | $106.79 | $104.92 | 149,830 | $4.75 B |
| 12/05/2024 | $107.15 | $105.97 (-1.1%) | $107.15 | $105.51 | 132,521 | $4.79 B |
| 12/04/2024 | $106.03 | $106.73 (0.66%) | $106.96 | $105.62 | 153,127 | $4.83 B |
| 12/03/2024 | $107.77 | $106.58 (-1.1%) | $108.55 | $105.43 | 145,800 | $4.82 B |
| 12/02/2024 | $108.39 | $107.11 (-1.18%) | $108.39 | $106.23 | 185,600 | $4.85 B |
| 11/29/2024 | $108.57 | $108.86 (0.27%) | $109.46 | $107.39 | 132,908 | $4.93 B |
| 11/27/2024 | $107.67 | $108.67 (0.93%) | $109.22 | $107.67 | 209,500 | $4.92 B |
| 11/26/2024 | $108.00 | $107.10 (-0.83%) | $108.22 | $106.25 | 260,900 | $4.85 B |
| 11/25/2024 | $105.47 | $107.94 (2.34%) | $108.73 | $105.47 | 301,627 | $4.88 B |
| 11/22/2024 | $103.38 | $104.40 (0.99%) | $105.21 | $103.10 | 371,337 | $4.72 B |
| 11/21/2024 | $105.27 | $102.97 (-2.18%) | $105.27 | $102.84 | 231,500 | $4.66 B |
| 11/20/2024 | $105.27 | $105.20 (-0.07%) | $106.13 | $104.03 | 155,812 | $4.76 B |
| 11/19/2024 | $104.74 | $105.06 (0.31%) | $105.38 | $104.37 | 210,800 | $4.75 B |
| 11/18/2024 | $105.90 | $106.00 (0.09%) | $107.05 | $105.61 | 267,526 | $4.80 B |
| 11/15/2024 | $107.40 | $105.77 (-1.52%) | $107.50 | $105.26 | 199,409 | $4.79 B |
| 11/14/2024 | $110.00 | $107.09 (-2.65%) | $110.84 | $106.35 | 233,721 | $4.85 B |
| 11/13/2024 | $109.40 | $109.75 (0.32%) | $112.02 | $109.22 | 175,907 | $4.97 B |
| 11/12/2024 | $107.92 | $107.93 (0.01%) | $109.63 | $107.43 | 166,234 | $4.88 B |
| 11/11/2024 | $109.67 | $108.50 (-1.07%) | $111.29 | $108.44 | 534,400 | $4.91 B |
| 11/08/2024 | $107.87 | $109.08 (1.12%) | $110.95 | $107.06 | 231,700 | $4.94 B |
| 11/07/2024 | $109.58 | $107.73 (-1.69%) | $109.86 | $106.99 | 244,400 | $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 |