FirstCash Inc (FCFS)
NASDAQ: FCFS
· Real-Time Price · USD
153.30
-1.38 (-0.89%)
At close: Sep 26, 2025, 3:59 PM
153.30
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
FCFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 154.49 | 158.93 | 152.79 | 153.30 | 153.30 | -0.89% | 625,600 |
| Sep 25, 2025 | 150.20 | 154.91 | 150.05 | 154.68 | 154.68 | 2.95% | 432,900 |
| Sep 24, 2025 | 148.63 | 150.92 | 148.06 | 150.25 | 150.25 | 0.96% | 262,100 |
| Sep 23, 2025 | 147.76 | 149.82 | 146.64 | 148.82 | 148.82 | 0.97% | 292,422 |
| Sep 22, 2025 | 146.02 | 147.76 | 145.42 | 147.39 | 147.39 | 0.66% | 195,714 |
| Sep 19, 2025 | 149.24 | 149.24 | 146.24 | 146.43 | 146.43 | -1.43% | 592,228 |
| Sep 18, 2025 | 147.32 | 149.28 | 147.03 | 148.56 | 148.56 | 0.81% | 196,810 |
| Sep 17, 2025 | 146.47 | 149.76 | 146.01 | 147.37 | 147.37 | 1.15% | 321,435 |
| Sep 16, 2025 | 147.04 | 147.24 | 145.54 | 145.69 | 145.69 | -0.86% | 168,936 |
| Sep 15, 2025 | 146.98 | 148.25 | 145.99 | 146.96 | 146.96 | 0.42% | 206,707 |
| Sep 12, 2025 | 147.57 | 148.31 | 146.22 | 146.34 | 146.34 | -1.17% | 157,800 |
| Sep 11, 2025 | 145.58 | 148.13 | 145.06 | 148.07 | 148.07 | 1.75% | 240,551 |
| Sep 10, 2025 | 146.28 | 146.28 | 144.56 | 145.53 | 145.53 | -0.64% | 179,300 |
| Sep 9, 2025 | 147.92 | 147.92 | 145.82 | 146.47 | 146.47 | -0.98% | 157,800 |
| Sep 8, 2025 | 147.79 | 148.23 | 146.83 | 147.92 | 147.92 | 0.54% | 165,800 |
| Sep 5, 2025 | 150.05 | 150.65 | 146.89 | 147.13 | 147.13 | -2.45% | 258,700 |
| Sep 4, 2025 | 149.33 | 150.92 | 148.24 | 150.83 | 150.83 | 0.73% | 147,640 |
| Sep 3, 2025 | 148.74 | 150.07 | 148.74 | 149.74 | 149.74 | 0.17% | 249,852 |
| Sep 2, 2025 | 146.40 | 149.59 | 145.04 | 149.48 | 149.48 | 1.50% | 314,500 |
| Aug 29, 2025 | 148.67 | 148.75 | 146.90 | 147.27 | 147.27 | -0.34% | 354,445 |