5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
+3.06%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+21.18%
YEAR-TO-DATE PERFORMANCE
+23.11%
1 YEAR PERFORMANCE
+46.21%
FirstCash Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $225.07 | $224.83 (-0.11%) | $226.67 | $223.49 | 214.32 K | $9.96 B |
| 05/05/2026 | $221.51 | $224.72 (1.45%) | $226.00 | $221.51 | 408.06 K | $9.94 B |
| 05/04/2026 | $218.65 | $221.51 (1.31%) | $221.71 | $217.95 | 462.24 K | $9.80 B |
| 05/01/2026 | $217.46 | $219.93 (1.14%) | $220.63 | $214.59 | 395.80 K | $9.73 B |
| 04/30/2026 | $214.57 | $218.22 (1.7%) | $220.38 | $214.53 | 322.62 K | $9.66 B |
| 04/29/2026 | $213.38 | $215.67 (1.07%) | $218.44 | $212.68 | 272.90 K | $9.54 B |
| 04/28/2026 | $218.60 | $214.07 (-2.07%) | $222.58 | $212.86 | 408.13 K | $9.47 B |
| 04/27/2026 | $219.31 | $217.35 (-0.89%) | $220.01 | $213.00 | 480.53 K | $9.62 B |
| 04/24/2026 | $220.60 | $219.00 (-0.73%) | $224.20 | $215.85 | 508.50 K | $9.69 B |
| 04/23/2026 | $215.76 | $212.33 (-1.59%) | $227.26 | $206.74 | 518.70 K | $9.40 B |
| 04/22/2026 | $208.80 | $205.63 (-1.52%) | $209.18 | $204.55 | 281.75 K | $9.10 B |
| 04/21/2026 | $205.72 | $208.07 (1.14%) | $208.77 | $205.46 | 215.51 K | $9.21 B |
| 04/20/2026 | $207.40 | $204.94 (-1.19%) | $210.19 | $204.55 | 228.20 K | $9.07 B |
| 04/17/2026 | $207.00 | $206.77 (-0.11%) | $210.18 | $203.94 | 504.85 K | $9.30 B |
| 04/16/2026 | $202.60 | $207.03 (2.19%) | $207.79 | $201.33 | 278.60 K | $9.31 B |
| 04/15/2026 | $203.00 | $202.60 (-0.2%) | $204.11 | $201.39 | 333.46 K | $9.11 B |
| 04/14/2026 | $204.03 | $202.84 (-0.58%) | $205.42 | $201.80 | 204.80 K | $9.12 B |
| 04/13/2026 | $201.53 | $204.49 (1.47%) | $206.12 | $201.00 | 256.96 K | $9.19 B |
| 04/10/2026 | $197.52 | $201.63 (2.08%) | $203.43 | $196.20 | 326.10 K | $9.07 B |
| 04/09/2026 | $198.78 | $198.90 (0.06%) | $199.70 | $196.49 | 252.27 K | $8.94 B |
| 04/08/2026 | $196.90 | $198.84 (0.99%) | $201.51 | $196.39 | 510.66 K | $8.94 B |
| 04/07/2026 | $191.60 | $194.88 (1.71%) | $195.29 | $191.54 | 291.31 K | $8.76 B |
| 04/06/2026 | $197.77 | $190.39 (-3.73%) | $198.53 | $188.50 | 427.62 K | $8.56 B |
| 04/02/2026 | $189.29 | $199.58 (5.44%) | $202.25 | $188.05 | 782.83 K | $8.97 B |
| 04/01/2026 | $188.84 | $189.92 (0.57%) | $190.33 | $186.62 | 276.70 K | $8.54 B |
| 03/31/2026 | $192.05 | $188.00 (-2.11%) | $194.00 | $178.53 | 674.04 K | $8.45 B |
| 03/30/2026 | $191.49 | $191.57 (0.04%) | $193.26 | $188.97 | 378.21 K | $8.61 B |
| 03/27/2026 | $191.22 | $190.88 (-0.18%) | $192.14 | $187.03 | 347.20 K | $8.58 B |
| 03/26/2026 | $188.64 | $192.00 (1.78%) | $193.01 | $188.47 | 215.81 K | $8.63 B |
| 03/25/2026 | $197.62 | $190.43 (-3.64%) | $199.00 | $189.28 | 380.48 K | $8.56 B |
| 03/24/2026 | $193.62 | $196.33 (1.4%) | $196.68 | $192.71 | 278.80 K | $8.83 B |
| 03/23/2026 | $192.76 | $193.62 (0.45%) | $197.75 | $192.76 | 355.74 K | $8.71 B |
| 03/20/2026 | $190.09 | $192.08 (1.05%) | $193.40 | $188.61 | 616.61 K | $8.64 B |
| 03/19/2026 | $187.75 | $188.47 (0.38%) | $191.86 | $186.43 | 453.33 K | $8.47 B |
| 03/18/2026 | $189.81 | $190.08 (0.14%) | $193.73 | $189.39 | 333.95 K | $8.55 B |
| 03/17/2026 | $189.57 | $190.59 (0.54%) | $194.00 | $189.57 | 256.50 K | $8.57 B |
| 03/16/2026 | $193.88 | $188.60 (-2.72%) | $194.99 | $187.94 | 304.44 K | $8.48 B |
| 03/13/2026 | $192.01 | $193.07 (0.55%) | $194.43 | $190.36 | 210.70 K | $8.68 B |
| 03/12/2026 | $189.46 | $190.95 (0.79%) | $193.26 | $187.48 | 240.80 K | $8.59 B |
| 03/11/2026 | $193.24 | $192.29 (-0.49%) | $196.87 | $190.84 | 247.44 K | $8.65 B |
| 03/10/2026 | $195.01 | $194.98 (-0.02%) | $199.60 | $194.75 | 550.36 K | $8.77 B |
| 03/09/2026 | $188.83 | $196.21 (3.91%) | $196.96 | $186.31 | 366.53 K | $8.82 B |
| 03/06/2026 | $184.77 | $190.31 (3%) | $191.14 | $182.00 | 288.33 K | $8.56 B |
| 03/05/2026 | $192.96 | $187.04 (-3.07%) | $194.31 | $186.83 | 202.77 K | $8.41 B |
| 03/04/2026 | $195.40 | $195.05 (-0.18%) | $197.92 | $192.31 | 268.43 K | $8.77 B |
| 03/03/2026 | $193.06 | $195.23 (1.12%) | $196.35 | $191.00 | 536.50 K | $8.78 B |
| 03/02/2026 | $190.49 | $197.09 (3.46%) | $197.74 | $188.94 | 324.13 K | $8.86 B |
| 02/27/2026 | $188.53 | $192.79 (2.26%) | $193.96 | $187.88 | 345.81 K | $8.67 B |
| 02/26/2026 | $186.74 | $189.27 (1.35%) | $189.90 | $184.95 | 183.40 K | $8.51 B |
| 02/25/2026 | $186.35 | $186.12 (-0.12%) | $186.90 | $182.02 | 214.05 K | $8.37 B |
| 02/24/2026 | $181.90 | $185.30 (1.87%) | $185.74 | $175.71 | 227.20 K | $8.33 B |
| 02/23/2026 | $183.89 | $181.59 (-1.25%) | $186.59 | $178.67 | 187.72 K | $8.17 B |
| 02/20/2026 | $183.37 | $183.45 (0.04%) | $183.77 | $180.97 | 311.33 K | $8.25 B |
| 02/19/2026 | $183.12 | $183.10 (-0.01%) | $185.12 | $182.07 | 148.70 K | $8.23 B |
| 02/18/2026 | $182.78 | $184.11 (0.73%) | $187.06 | $182.52 | 365.10 K | $8.28 B |
| 02/17/2026 | $181.77 | $183.90 (1.17%) | $184.37 | $180.76 | 324.90 K | $8.27 B |
| 02/13/2026 | $181.43 | $181.89 (0.25%) | $183.85 | $178.63 | 158.10 K | $8.18 B |
| 02/12/2026 | $183.23 | $182.00 (-0.67%) | $185.46 | $181.33 | 204.40 K | $8.18 B |
| 02/11/2026 | $182.23 | $182.45 (0.12%) | $184.95 | $179.85 | 195.33 K | $8.20 B |
| 02/10/2026 | $181.77 | $181.66 (-0.06%) | $183.34 | $180.20 | 168.93 K | $8.17 B |
| 02/09/2026 | $182.15 | $183.20 (0.58%) | $184.18 | $178.81 | 634.00 K | $8.24 B |
| 02/06/2026 | $181.45 | $181.92 (0.26%) | $188.75 | $179.52 | 404.20 K | $8.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
