FirstCash Inc (FCFS)
120.98
0.66 (0.55%)
At close: Apr 01, 2025, 3:59 PM
124.66
3.04%
After-hours: Apr 01, 2025, 07:54 PM EDT
FirstCash Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 118.74 | 121.36 | 117.78 | 120.32 | 0.96 | 0.80% | 373,715 |
| Mar 28, 2025 | 119.99 | 120.26 | 118.73 | 119.36 | -0.79 | -0.66% | 146,302 |
| Mar 27, 2025 | 121.46 | 121.46 | 119.90 | 120.15 | -0.03 | -0.02% | 161,403 |
| Mar 26, 2025 | 118.55 | 120.49 | 118.48 | 120.18 | 1.59 | 1.34% | 168,848 |
| Mar 25, 2025 | 117.93 | 119.62 | 116.09 | 118.59 | 0.85 | 0.72% | 158,518 |
| Mar 24, 2025 | 117.78 | 118.40 | 116.82 | 117.74 | 0.87 | 0.74% | 236,616 |
| Mar 21, 2025 | 116.51 | 117.28 | 114.21 | 116.87 | -0.59 | -0.50% | 573,342 |
| Mar 20, 2025 | 117.36 | 118.25 | 115.95 | 117.46 | -0.70 | -0.59% | 289,100 |
| Mar 19, 2025 | 117.16 | 118.31 | 116.86 | 118.16 | 1.13 | 0.97% | 198,700 |
| Mar 18, 2025 | 116.91 | 118.08 | 116.38 | 117.03 | -0.04 | -0.03% | 191,941 |
| Mar 17, 2025 | 116.64 | 118.29 | 116.21 | 117.07 | 0.13 | 0.11% | 187,200 |
| Mar 14, 2025 | 113.54 | 117.28 | 113.32 | 116.94 | 3.90 | 3.45% | 234,500 |
| Mar 13, 2025 | 113.72 | 114.69 | 111.46 | 113.04 | -0.38 | -0.34% | 237,600 |
| Mar 12, 2025 | 116.21 | 116.93 | 113.39 | 113.42 | -2.55 | -2.20% | 337,736 |
| Mar 11, 2025 | 114.46 | 116.87 | 113.90 | 115.97 | 1.67 | 1.46% | 441,900 |
| Mar 10, 2025 | 115.20 | 115.58 | 112.66 | 114.30 | -1.12 | -0.97% | 327,240 |
| Mar 7, 2025 | 115.32 | 116.35 | 113.33 | 115.42 | 0.08 | 0.07% | 353,212 |
| Mar 6, 2025 | 113.08 | 116.06 | 112.65 | 115.34 | 1.58 | 1.39% | 325,800 |
| Mar 5, 2025 | 111.65 | 115.09 | 111.32 | 113.76 | 2.20 | 1.97% | 299,600 |
| Mar 4, 2025 | 111.26 | 113.94 | 110.16 | 111.56 | -0.25 | -0.22% | 338,804 |
| Mar 3, 2025 | 112.17 | 113.53 | 110.89 | 111.81 | -0.47 | -0.42% | 216,400 |
| Feb 28, 2025 | 111.58 | 112.28 | 109.51 | 112.28 | 1.31 | 1.18% | 232,700 |
| Feb 27, 2025 | 110.91 | 111.80 | 110.78 | 110.97 | -0.40 | -0.36% | 211,100 |
| Feb 26, 2025 | 115.49 | 115.50 | 111.36 | 111.37 | -3.23 | -2.82% | 215,227 |
| Feb 25, 2025 | 114.86 | 116.01 | 113.76 | 114.60 | 0.24 | 0.21% | 325,350 |
| Feb 24, 2025 | 114.78 | 114.94 | 113.83 | 114.36 | -0.23 | -0.20% | 268,649 |
| Feb 21, 2025 | 115.03 | 115.04 | 113.63 | 114.59 | 0.29 | 0.25% | 240,300 |
| Feb 20, 2025 | 115.56 | 116.34 | 113.56 | 114.30 | -1.82 | -1.57% | 251,916 |
| Feb 19, 2025 | 116.30 | 117.51 | 115.46 | 116.12 | -1.16 | -0.99% | 213,321 |
| Feb 18, 2025 | 116.95 | 118.00 | 115.61 | 117.28 | 0.03 | 0.03% | 231,300 |
| Feb 14, 2025 | 117.67 | 118.87 | 116.92 | 117.25 | -0.50 | -0.42% | 286,235 |
| Feb 13, 2025 | 116.78 | 118.51 | 116.51 | 117.75 | 1.24 | 1.06% | 318,500 |
| Feb 12, 2025 | 113.90 | 116.79 | 113.00 | 116.51 | 2.18 | 1.91% | 295,239 |
| Feb 11, 2025 | 112.67 | 115.07 | 112.67 | 114.33 | 0.69 | 0.61% | 211,500 |
| Feb 10, 2025 | 112.97 | 114.37 | 112.51 | 113.64 | 0.44 | 0.39% | 239,603 |
| Feb 7, 2025 | 112.00 | 113.67 | 111.16 | 113.20 | 1.36 | 1.22% | 184,838 |
| Feb 6, 2025 | 113.98 | 114.57 | 111.73 | 111.84 | -1.99 | -1.75% | 217,300 |
| Feb 5, 2025 | 113.00 | 114.00 | 112.44 | 113.83 | 1.24 | 1.10% | 250,000 |
| Feb 4, 2025 | 108.95 | 112.67 | 107.25 | 112.59 | 4.21 | 3.88% | 268,400 |
| Feb 3, 2025 | 107.37 | 108.79 | 106.77 | 108.38 | -0.77 | -0.71% | 212,800 |
| Jan 31, 2025 | 111.54 | 113.01 | 108.44 | 109.15 | -3.27 | -2.91% | 273,700 |
| Jan 30, 2025 | 113.89 | 115.18 | 111.54 | 112.42 | 0.48 | 0.43% | 271,800 |
| Jan 29, 2025 | 110.85 | 112.96 | 110.58 | 111.94 | 0.38 | 0.34% | 291,622 |
| Jan 28, 2025 | 112.18 | 112.61 | 111.45 | 111.56 | -1.07 | -0.95% | 194,326 |
| Jan 27, 2025 | 113.40 | 115.19 | 112.31 | 112.63 | -0.79 | -0.70% | 251,500 |
| Jan 24, 2025 | 113.21 | 113.99 | 111.85 | 113.42 | -0.26 | -0.23% | 234,200 |
| Jan 23, 2025 | 111.76 | 114.04 | 111.10 | 113.68 | 1.28 | 1.14% | 158,200 |
| Jan 22, 2025 | 112.55 | 112.85 | 110.70 | 112.40 | -0.60 | -0.53% | 143,900 |
| Jan 21, 2025 | 112.53 | 113.44 | 111.76 | 113.00 | 0.86 | 0.77% | 179,318 |
| Jan 17, 2025 | 112.74 | 113.41 | 111.56 | 112.14 | 0.32 | 0.29% | 266,303 |