FirstCash Holdings, Inc. - Common Stock (FCFS)

Historical Prices For FirstCash Holdings, Inc. - Common Stock (FCFS)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	155.70	156.53	154.44	154.82	216,274	154.82
10/22/2025	152.75	155.45	151.50	154.72	519,778	154.72
10/21/2025	158.49	158.50	149.58	153.38	468,809	153.38
10/20/2025	159.04	159.10	156.70	158.40	178,379	158.40
10/17/2025	158.32	159.49	155.53	157.44	256,118	157.44
10/16/2025	159.72	163.01	158.32	158.52	360,426	158.52
10/15/2025	158.93	160.99	154.15	160.21	244,480	160.21
10/14/2025	152.63	159.00	152.63	158.93	251,891	158.93
10/13/2025	150.98	153.72	150.65	153.64	193,598	153.64
10/10/2025	153.82	155.44	150.19	150.71	245,753	150.71
10/09/2025	155.91	157.15	153.81	154.41	259,245	154.41
10/08/2025	154.54	156.80	153.47	155.91	182,933	155.91
10/07/2025	154.97	156.59	152.13	153.67	308,811	153.67
10/06/2025	152.23	155.82	152.23	154.90	333,388	154.90
10/03/2025	149.17	153.55	148.00	151.79	365,787	151.79
10/02/2025	151.15	151.97	146.08	149.08	446,519	149.08
10/01/2025	158.01	158.54	151.68	151.84	638,386	151.84
9/30/2025	156.54	158.85	156.03	158.42	625,773	158.42
9/29/2025	153.53	155.43	153.52	154.63	337,795	154.63
9/26/2025	154.49	158.93	152.79	153.30	633,560	153.30
9/25/2025	150.20	154.91	150.05	154.68	432,883	154.68
9/24/2025	148.63	150.92	148.06	150.25	262,051	150.25
9/23/2025	147.76	149.82	146.64	148.82	292,418	148.82
9/22/2025	146.02	147.76	145.42	147.39	195,708	147.39
9/19/2025	149.24	149.24	146.24	146.43	592,228	146.43
9/18/2025	147.32	149.28	147.03	148.56	196,610	148.56
9/17/2025	146.47	149.76	146.00	147.37	321,432	147.37
9/16/2025	147.04	147.24	145.54	145.69	168,931	145.69
9/15/2025	146.98	148.25	145.99	146.96	206,707	146.96
9/12/2025	147.57	148.31	146.22	146.34	157,786	146.34
9/11/2025	145.58	148.13	145.06	148.07	240,551	148.07
9/10/2025	146.28	146.28	144.56	145.53	179,288	145.53
9/09/2025	147.92	147.92	145.82	146.47	157,777	146.47
9/08/2025	147.79	148.23	146.83	147.92	165,794	147.92
9/05/2025	150.05	150.65	146.89	147.13	258,690	147.13
9/04/2025	149.33	150.92	148.24	150.83	147,640	150.83
9/03/2025	148.74	150.07	148.74	149.74	249,852	149.74
9/02/2025	146.40	149.59	145.03	149.48	314,476	149.48
8/29/2025	148.67	148.75	146.90	147.27	354,445	147.27
8/28/2025	148.61	148.94	147.27	147.77	272,959	147.77
8/27/2025	146.57	148.75	146.57	148.60	294,185	148.60
8/26/2025	147.75	148.27	146.41	147.25	212,580	147.25
8/25/2025	144.40	147.77	144.40	147.56	368,248	147.56
8/22/2025	139.36	144.63	138.34	144.38	509,777	144.38
8/21/2025	139.10	140.18	137.31	138.70	403,384	138.70
8/20/2025	138.56	139.53	137.40	139.11	392,648	139.11
8/19/2025	138.35	139.70	137.53	137.63	152,599	137.63
8/18/2025	137.29	139.39	136.43	138.45	223,869	138.45
8/15/2025	139.53	139.70	135.64	136.52	232,250	136.52
8/14/2025	139.25	141.56	137.88	139.34	455,352	138.92
8/13/2025	138.61	139.93	137.58	139.27	280,099	138.85
8/12/2025	137.13	139.04	136.45	138.51	255,667	138.09
8/11/2025	134.84	136.47	134.67	136.36	212,511	135.95
8/08/2025	135.74	135.85	133.85	134.44	199,272	134.03
8/07/2025	136.04	136.20	133.82	135.08	236,023	134.67
8/06/2025	133.84	135.94	132.82	135.57	225,024	135.16
8/05/2025	134.66	135.53	133.00	133.28	299,761	132.88
8/04/2025	131.21	134.79	130.57	134.75	322,183	134.34
8/01/2025	133.23	133.46	128.90	131.08	535,598	130.69
7/31/2025	130.07	134.69	129.84	133.29	736,851	132.89
7/30/2025	123.92	131.87	122.33	130.22	1,005,473	129.83
7/29/2025	120.78	123.72	120.00	123.26	564,935	122.89
7/28/2025	122.38	122.60	119.20	120.08	338,946	119.72
7/25/2025	122.51	123.59	120.16	122.45	499,308	122.08
7/24/2025	133.06	135.99	122.16	122.29	545,505	121.92