FirstCash Inc (FCFS) Historical Stock Data
116.34 ↑1.72 (1.51%)
As of April 26, 2024, 1:17pm EST.
Historical Data
In the past 30 trading days, FCFS is down -0.16% a day on average. There have been 16 days where FirstCash Inc closed green and 14 days where FCFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 128.70 | 114.61 | ↓$14.09 (-10.95%) | 114.10 | 128.70 | 1.09M |
| 2024-04-24 | 132.51 | 132.03 | ↓$0.48 (-0.36%) | 131.52 | 133.64 | 354.13K |
| 2024-04-23 | 130.85 | 132.50 | ↑$1.65 (1.26%) | 130.85 | 133.21 | 340.40K |
| 2024-04-22 | 131.00 | 130.59 | ↓$0.41 (-0.31%) | 130.33 | 131.94 | 231.64K |
| 2024-04-19 | 128.70 | 130.41 | ↑$1.71 (1.33%) | 128.70 | 131.33 | 215.89K |
| 2024-04-18 | 130.10 | 128.72 | ↓$1.38 (-1.06%) | 128.52 | 131.15 | 188.33K |
| 2024-04-17 | 130.68 | 129.64 | ↓$1.04 (-0.80%) | 129.33 | 133.01 | 150.84K |
| 2024-04-16 | 130.57 | 130.32 | ↓$0.25 (-0.19%) | 129.40 | 131.14 | 201.53K |
| 2024-04-15 | 132.63 | 131.07 | ↓$1.56 (-1.18%) | 129.61 | 133.46 | 245.26K |
| 2024-04-12 | 130.91 | 132.07 | ↑$1.16 (0.89%) | 130.17 | 132.31 | 210.73K |
| 2024-04-11 | 129.50 | 131.38 | ↑$1.88 (1.45%) | 127.70 | 131.46 | 214.09K |
| 2024-04-10 | 128.53 | 129.47 | ↑$0.94 (0.73%) | 125.70 | 130.66 | 371.08K |
| 2024-04-09 | 126.11 | 125.93 | ↓$0.18 (-0.14%) | 125.42 | 126.56 | 79.85K |
| 2024-04-08 | 124.90 | 125.73 | ↑$0.83 (0.66%) | 124.51 | 126.37 | 129.97K |
| 2024-04-05 | 123.14 | 124.77 | ↑$1.63 (1.32%) | 123.08 | 125.47 | 144.98K |
| 2024-04-04 | 125.32 | 123.18 | ↓$2.14 (-1.71%) | 122.74 | 126.12 | 128.52K |
| 2024-04-03 | 122.93 | 124.87 | ↑$1.94 (1.58%) | 121.75 | 125.63 | 95.28K |
| 2024-04-02 | 124.65 | 123.66 | ↓$0.99 (-0.79%) | 123.25 | 125.46 | 183.98K |
| 2024-04-01 | 128.00 | 125.52 | ↓$2.48 (-1.94%) | 124.53 | 128.37 | 183.39K |
| 2024-03-28 | 126.55 | 127.54 | ↑$0.99 (0.78%) | 126.03 | 128.02 | 215.90K |
| 2024-03-27 | 124.81 | 126.21 | ↑$1.40 (1.12%) | 124.02 | 126.35 | 141.52K |
| 2024-03-26 | 122.95 | 123.85 | ↑$0.90 (0.73%) | 121.91 | 124.36 | 201.60K |
| 2024-03-25 | 121.89 | 122.81 | ↑$0.92 (0.75%) | 121.60 | 123.95 | 172.50K |
| 2024-03-22 | 123.00 | 121.50 | ↓$1.50 (-1.22%) | 120.30 | 123.00 | 175.65K |
| 2024-03-21 | 120.31 | 122.86 | ↑$2.55 (2.12%) | 120.21 | 123.17 | 203.08K |
| 2024-03-20 | 116.90 | 120.11 | ↑$3.21 (2.75%) | 116.90 | 120.35 | 139.94K |
| 2024-03-19 | 119.00 | 117.46 | ↓$1.54 (-1.29%) | 116.62 | 119.58 | 295.56K |
| 2024-03-18 | 118.12 | 118.85 | ↑$0.73 (0.62%) | 117.12 | 119.73 | 213.58K |
| 2024-03-15 | 117.48 | 118.68 | ↑$1.20 (1.02%) | 117.48 | 119.63 | 478.45K |
| 2024-03-14 | 120.05 | 117.81 | ↓$2.24 (-1.87%) | 116.49 | 120.05 | 178.54K |
Create an account or log in to view more rows.
$FCFS love cooking these little bears on here
$FCFS LFGGGGGG
$FCFS Pack it up boys.
$FCFS is going to have a run next month
$FCFS Time to buy here
$FCFS last chance to load imo
$FCFS another bear trap
$FCFS Don't like that...
$FCFS we just getting started
$FCFS always with good potential for a long term Hodl