FirstCash Inc (FCFS) Historical Stock Data
162.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCFS is down -0.14% a day on average. There have been 18 days where FirstCash Inc closed green and 12 days where FCFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 162.11 | 162.35 | ↑$0.24 (0.15%) | 162.07 | 162.81 | 61.43K |
| 2025-12-23 | 162.46 | 162.24 | ↓$0.22 (-0.14%) | 161.20 | 163.63 | 137.56K |
| 2025-12-22 | 161.90 | 162.27 | ↑$0.37 (0.23%) | 160.12 | 163.40 | 170.10K |
| 2025-12-19 | 161.85 | 161.06 | ↓$0.79 (-0.49%) | 160.14 | 163.70 | 587.62K |
| 2025-12-18 | 162.16 | 162.18 | ↑$0.02 (0.01%) | 160.36 | 162.90 | 191.60K |
| 2025-12-17 | 162.63 | 160.77 | ↓$1.86 (-1.14%) | 158.88 | 163.98 | 185.84K |
| 2025-12-16 | 164.72 | 162.55 | ↓$2.17 (-1.32%) | 161.82 | 165.30 | 205.82K |
| 2025-12-15 | 163.37 | 164.60 | ↑$1.23 (0.75%) | 162.09 | 164.84 | 333.85K |
| 2025-12-12 | 163.29 | 163.91 | ↑$0.62 (0.38%) | 160.56 | 165.30 | 303.13K |
| 2025-12-11 | 159.43 | 162.25 | ↑$2.82 (1.77%) | 158.08 | 163.52 | 207.45K |
| 2025-12-10 | 155.88 | 158.72 | ↑$2.84 (1.82%) | 155.88 | 159.02 | 226.08K |
| 2025-12-09 | 156.44 | 156.20 | ↓$0.24 (-0.15%) | 154.57 | 156.91 | 206.76K |
| 2025-12-08 | 155.36 | 156.48 | ↑$1.12 (0.72%) | 155.16 | 159.13 | 231.57K |
| 2025-12-05 | 161.79 | 153.93 | ↓$7.86 (-4.86%) | 153.54 | 161.88 | 263.45K |
| 2025-12-04 | 161.31 | 162.01 | ↑$0.70 (0.43%) | 160.36 | 163.25 | 270.51K |
| 2025-12-03 | 161.59 | 162.28 | ↑$0.69 (0.43%) | 159.41 | 162.42 | 184.66K |
| 2025-12-02 | 160.23 | 160.66 | ↑$0.43 (0.27%) | 158.96 | 162.03 | 190.97K |
| 2025-12-01 | 158.20 | 159.28 | ↑$1.08 (0.68%) | 157.18 | 160.32 | 221.93K |
| 2025-11-28 | 159.91 | 158.41 | ↓$1.50 (-0.94%) | 157.59 | 160.73 | 144.10K |
| 2025-11-26 | 154.44 | 158.59 | ↑$4.15 (2.69%) | 153.22 | 159.83 | 330.76K |
| 2025-11-25 | 153.25 | 154.63 | ↑$1.38 (0.90%) | 152.99 | 155.57 | 179.56K |
| 2025-11-24 | 151.43 | 153.47 | ↑$2.04 (1.35%) | 148.00 | 154.15 | 334.04K |
| 2025-11-21 | 148.57 | 150.46 | ↑$1.89 (1.27%) | 146.95 | 154.41 | 402.59K |
| 2025-11-20 | 157.03 | 148.05 | ↓$8.98 (-5.72%) | 147.90 | 157.78 | 410.46K |
| 2025-11-19 | 156.64 | 156.59 | ↓$0.05 (-0.03%) | 155.73 | 158.71 | 212.53K |
| 2025-11-18 | 154.61 | 155.57 | ↑$0.96 (0.62%) | 151.88 | 157.69 | 211.95K |
| 2025-11-17 | 159.79 | 154.61 | ↓$5.18 (-3.24%) | 154.46 | 160.54 | 302.25K |
| 2025-11-14 | 157.00 | 160.01 | ↑$3.01 (1.92%) | 156.57 | 160.71 | 244.64K |
| 2025-11-13 | 161.55 | 158.00 | ↓$3.55 (-2.20%) | 157.40 | 161.65 | 180.87K |
| 2025-11-12 | 162.30 | 161.63 | ↓$0.67 (-0.41%) | 161.34 | 163.66 | 165.87K |
Create an account or log in to view more rows.
$FCFS added!
$FCFS Futes looking great
$FCFS looking good today??
$FCFS hold
$FCFS ADDING MORE…
$FCFS just added more
$FCFS this will breakout Monday
$FCFS gonna take my L with this one
$FCFS don’t be boring today beast
$FCFS Reinvest your dividends