5 DAY PERFORMANCE
-9.83%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
-11.17%
YEAR-TO-DATE PERFORMANCE
+0.45%
1 YEAR PERFORMANCE
-13.53%
FirstCash Holdings, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $116.21 | $113.42 (-2.4%) | $116.93 | $113.39 | 337,736 | $5.13 B |
| 03/11/2025 | $114.46 | $115.97 (1.32%) | $116.87 | $113.90 | 441,900 | $5.25 B |
| 03/10/2025 | $115.20 | $114.30 (-0.78%) | $115.58 | $112.66 | 327,240 | $5.17 B |
| 03/07/2025 | $115.32 | $115.42 (0.09%) | $116.35 | $113.33 | 353,212 | $5.22 B |
| 03/06/2025 | $113.08 | $115.34 (2%) | $116.06 | $112.65 | 325,800 | $5.22 B |
| 03/05/2025 | $111.65 | $113.76 (1.89%) | $115.09 | $111.32 | 299,600 | $5.15 B |
| 03/04/2025 | $111.26 | $111.56 (0.27%) | $113.94 | $110.16 | 338,804 | $5.05 B |
| 03/03/2025 | $112.17 | $111.81 (-0.32%) | $113.53 | $110.89 | 216,400 | $5.06 B |
| 02/28/2025 | $111.58 | $112.28 (0.63%) | $112.28 | $109.51 | 232,700 | $5.08 B |
| 02/27/2025 | $110.91 | $110.97 (0.05%) | $111.80 | $110.78 | 211,100 | $5.02 B |
| 02/26/2025 | $115.49 | $111.37 (-3.57%) | $115.50 | $111.36 | 215,227 | $5.04 B |
| 02/25/2025 | $114.86 | $114.60 (-0.23%) | $116.01 | $113.76 | 325,350 | $5.19 B |
| 02/24/2025 | $114.78 | $114.36 (-0.37%) | $114.94 | $113.83 | 268,649 | $5.17 B |
| 02/21/2025 | $115.03 | $114.59 (-0.38%) | $115.04 | $113.63 | 240,300 | $5.18 B |
| 02/20/2025 | $115.56 | $114.30 (-1.09%) | $116.34 | $113.56 | 251,916 | $5.17 B |
| 02/19/2025 | $116.30 | $116.12 (-0.15%) | $117.51 | $115.46 | 213,321 | $5.25 B |
| 02/18/2025 | $116.95 | $117.28 (0.28%) | $118.00 | $115.61 | 231,300 | $5.31 B |
| 02/14/2025 | $117.67 | $117.25 (-0.36%) | $118.87 | $116.92 | 286,235 | $5.31 B |
| 02/13/2025 | $116.78 | $117.75 (0.83%) | $118.51 | $116.51 | 318,500 | $5.33 B |
| 02/12/2025 | $113.90 | $116.51 (2.29%) | $116.79 | $113.00 | 295,239 | $5.27 B |
| 02/11/2025 | $112.67 | $114.33 (1.47%) | $115.07 | $112.67 | 211,500 | $5.17 B |
| 02/10/2025 | $112.97 | $113.64 (0.59%) | $114.37 | $112.51 | 239,603 | $5.14 B |
| 02/07/2025 | $112.00 | $113.20 (1.07%) | $113.67 | $111.16 | 184,838 | $5.12 B |
| 02/06/2025 | $113.98 | $111.84 (-1.88%) | $114.57 | $111.73 | 217,300 | $5.06 B |
| 02/05/2025 | $113.00 | $113.83 (0.73%) | $114.00 | $112.44 | 250,000 | $5.15 B |
| 02/04/2025 | $108.95 | $112.59 (3.34%) | $112.67 | $107.25 | 268,400 | $5.09 B |
| 02/03/2025 | $107.37 | $108.38 (0.94%) | $108.79 | $106.77 | 212,800 | $4.90 B |
| 01/31/2025 | $111.54 | $109.15 (-2.14%) | $113.01 | $108.44 | 273,700 | $4.94 B |
| 01/30/2025 | $113.89 | $112.42 (-1.29%) | $115.18 | $111.54 | 271,800 | $5.09 B |
| 01/29/2025 | $110.85 | $111.94 (0.98%) | $112.96 | $110.58 | 291,622 | $5.07 B |
| 01/28/2025 | $112.18 | $111.56 (-0.55%) | $112.61 | $111.45 | 194,326 | $5.05 B |
| 01/27/2025 | $113.40 | $112.63 (-0.68%) | $115.19 | $112.31 | 251,500 | $5.10 B |
| 01/24/2025 | $113.21 | $113.42 (0.19%) | $113.99 | $111.85 | 234,200 | $5.13 B |
| 01/23/2025 | $111.76 | $113.68 (1.72%) | $114.04 | $111.10 | 158,200 | $5.14 B |
| 01/22/2025 | $112.55 | $112.40 (-0.13%) | $112.85 | $110.70 | 143,900 | $5.09 B |
| 01/21/2025 | $112.53 | $113.00 (0.42%) | $113.44 | $111.76 | 179,318 | $5.11 B |
| 01/17/2025 | $112.74 | $112.14 (-0.53%) | $113.41 | $111.56 | 266,303 | $5.07 B |
| 01/16/2025 | $111.82 | $111.82 (0%) | $112.55 | $110.50 | 163,112 | $5.06 B |
| 01/15/2025 | $111.50 | $111.15 (-0.31%) | $113.03 | $110.54 | 236,039 | $5.03 B |
| 01/14/2025 | $109.27 | $110.06 (0.72%) | $111.33 | $108.74 | 285,400 | $4.98 B |
| 01/13/2025 | $105.97 | $108.97 (2.83%) | $109.05 | $105.96 | 256,716 | $4.93 B |
| 01/10/2025 | $105.67 | $106.61 (0.89%) | $107.08 | $104.99 | 258,838 | $4.82 B |
| 01/08/2025 | $105.71 | $106.81 (1.04%) | $107.69 | $105.58 | 268,100 | $4.83 B |
| 01/07/2025 | $104.14 | $106.67 (2.43%) | $106.67 | $104.14 | 208,800 | $4.83 B |
| 01/06/2025 | $103.07 | $104.07 (0.97%) | $105.12 | $103.07 | 280,328 | $4.71 B |
| 01/03/2025 | $102.78 | $103.23 (0.44%) | $103.95 | $102.51 | 158,300 | $4.67 B |
| 01/02/2025 | $103.94 | $102.59 (-1.3%) | $105.45 | $102.42 | 155,447 | $4.64 B |
| 12/31/2024 | $103.44 | $103.60 (0.15%) | $104.32 | $102.26 | 173,400 | $4.69 B |
| 12/30/2024 | $102.96 | $102.95 (-0.01%) | $103.99 | $101.75 | 138,100 | $4.66 B |
| 12/27/2024 | $102.72 | $103.10 (0.37%) | $103.77 | $102.30 | 116,200 | $4.67 B |
| 12/26/2024 | $103.00 | $103.45 (0.44%) | $104.01 | $102.36 | 103,300 | $4.68 B |
| 12/24/2024 | $103.09 | $103.25 (0.16%) | $103.79 | $102.40 | 56,438 | $4.67 B |
| 12/23/2024 | $102.77 | $102.98 (0.2%) | $103.34 | $102.17 | 192,800 | $4.66 B |
| 12/20/2024 | $102.05 | $102.83 (0.76%) | $104.09 | $101.48 | 655,800 | $4.65 B |
| 12/19/2024 | $101.22 | $102.97 (1.73%) | $104.89 | $100.87 | 250,500 | $4.66 B |
| 12/18/2024 | $105.41 | $100.54 (-4.62%) | $105.65 | $100.24 | 275,349 | $4.55 B |
| 12/17/2024 | $104.94 | $104.85 (-0.09%) | $106.06 | $104.10 | 274,833 | $4.74 B |
| 12/16/2024 | $106.18 | $105.50 (-0.64%) | $107.26 | $105.42 | 194,300 | $4.77 B |
| 12/13/2024 | $108.17 | $106.30 (-1.73%) | $108.95 | $104.80 | 265,522 | $4.81 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.
