FirstCash Inc (FCFS)
NASDAQ: FCFS
· Real-Time Price · USD
138.45
1.93 (1.41%)
At close: Aug 18, 2025, 3:59 PM
138.45
0.00%
After-hours: Aug 18, 2025, 05:31 PM EDT
FCFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 137.29 | 139.39 | 136.43 | 138.45 | 138.45 | 1.41% | 223,160 |
| Aug 15, 2025 | 139.53 | 139.70 | 135.64 | 136.52 | 136.52 | -2.02% | 231,810 |
| Aug 14, 2025 | 139.25 | 141.56 | 137.88 | 139.34 | 138.92 | 0.05% | 455,400 |
| Aug 13, 2025 | 138.61 | 139.93 | 137.58 | 139.27 | 138.85 | 0.55% | 280,100 |
| Aug 12, 2025 | 137.13 | 139.04 | 136.45 | 138.51 | 138.09 | 1.58% | 255,700 |
| Aug 11, 2025 | 134.84 | 136.47 | 134.67 | 136.36 | 135.95 | 1.43% | 212,511 |
| Aug 8, 2025 | 135.74 | 135.85 | 133.85 | 134.44 | 134.03 | -0.47% | 199,300 |
| Aug 7, 2025 | 136.04 | 136.20 | 133.82 | 135.08 | 134.67 | -0.36% | 236,043 |
| Aug 6, 2025 | 133.84 | 135.94 | 132.82 | 135.57 | 135.16 | 1.72% | 225,025 |
| Aug 5, 2025 | 134.66 | 135.53 | 133.00 | 133.28 | 132.88 | -1.09% | 299,800 |
| Aug 4, 2025 | 131.21 | 134.79 | 130.57 | 134.75 | 134.34 | 2.80% | 322,200 |
| Aug 1, 2025 | 133.23 | 133.46 | 128.90 | 131.08 | 130.68 | -1.66% | 535,598 |
| Jul 31, 2025 | 130.07 | 134.69 | 129.84 | 133.29 | 132.89 | 2.36% | 736,900 |
| Jul 30, 2025 | 123.92 | 131.87 | 122.33 | 130.22 | 129.83 | 5.65% | 1,005,573 |
| Jul 29, 2025 | 120.78 | 123.72 | 120.00 | 123.26 | 122.89 | 2.65% | 564,935 |
| Jul 28, 2025 | 122.38 | 122.60 | 119.21 | 120.08 | 119.72 | -1.94% | 338,946 |
| Jul 25, 2025 | 122.51 | 123.60 | 120.16 | 122.45 | 122.08 | 0.13% | 499,308 |
| Jul 24, 2025 | 133.06 | 135.99 | 122.16 | 122.29 | 121.92 | -8.40% | 545,538 |
| Jul 23, 2025 | 133.51 | 133.75 | 131.72 | 133.50 | 133.10 | 0.00% | 289,341 |
| Jul 22, 2025 | 131.51 | 133.88 | 129.28 | 133.50 | 133.10 | 1.51% | 271,737 |