5 DAY PERFORMANCE
-10.69%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
-13.58%
6 MONTH PERFORMANCE
+2.15%
YEAR-TO-DATE PERFORMANCE
+23.11%
1 YEAR PERFORMANCE
+34.00%
FirstCash Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $219.44 | $218.78 (-0.3%) | $220.94 | $218.39 | 108.66 K | $9.70 B |
| 09/18/2026 | $219.50 | $218.99 (-0.23%) | $222.34 | $217.15 | 717.60 K | $9.69 B |
| 09/17/2026 | $222.77 | $218.97 (-1.71%) | $222.77 | $217.13 | 307.80 K | $9.69 B |
| 09/16/2026 | $216.51 | $219.70 (1.47%) | $220.89 | $216.51 | 376.00 K | $9.72 B |
| 09/15/2026 | $222.32 | $215.54 (-3.05%) | $222.32 | $210.73 | 487.60 K | $9.54 B |
| 09/14/2026 | $228.38 | $221.79 (-2.89%) | $228.61 | $221.09 | 395.83 K | $9.81 B |
| 09/11/2026 | $230.27 | $228.38 (-0.82%) | $231.83 | $226.28 | 411.20 K | $10.11 B |
| 09/10/2026 | $227.55 | $227.38 (-0.07%) | $229.52 | $223.78 | 479.12 K | $10.06 B |
| 09/09/2026 | $224.33 | $227.37 (1.36%) | $230.16 | $220.78 | 504.70 K | $10.06 B |
| 09/08/2026 | $225.03 | $225.42 (0.17%) | $230.39 | $224.68 | 377.95 K | $9.97 B |
| 09/04/2026 | $221.96 | $225.62 (1.65%) | $226.84 | $221.65 | 258.12 K | $9.98 B |
| 09/03/2026 | $222.68 | $223.92 (0.56%) | $224.53 | $219.65 | 294.40 K | $9.91 B |
| 09/02/2026 | $215.81 | $220.10 (1.99%) | $221.74 | $214.13 | 445.32 K | $9.74 B |
| 09/01/2026 | $212.59 | $215.56 (1.4%) | $217.34 | $212.21 | 424.50 K | $9.54 B |
| 08/31/2026 | $219.51 | $214.47 (-2.3%) | $220.34 | $212.61 | 359.50 K | $9.49 B |
| 08/28/2026 | $224.07 | $219.21 (-2.17%) | $225.54 | $218.81 | 401.92 K | $9.70 B |
| 08/27/2026 | $220.44 | $224.07 (1.65%) | $226.96 | $218.37 | 385.90 K | $9.91 B |
| 08/26/2026 | $229.19 | $219.82 (-4.09%) | $234.74 | $218.14 | 762.51 K | $9.73 B |
| 08/25/2026 | $236.43 | $229.51 (-2.93%) | $238.93 | $228.03 | 582.05 K | $10.16 B |
| 08/24/2026 | $225.28 | $236.43 (4.95%) | $238.38 | $223.30 | 1.05 M | $10.46 B |
| 08/21/2026 | $207.87 | $225.28 (8.38%) | $228.02 | $205.45 | 625.52 K | $9.97 B |
| 08/20/2026 | $209.83 | $205.91 (-1.87%) | $211.59 | $204.81 | 268.64 K | $9.11 B |
| 08/19/2026 | $214.32 | $211.98 (-1.09%) | $215.41 | $211.38 | 200.03 K | $9.38 B |
| 08/18/2026 | $215.34 | $212.74 (-1.21%) | $215.82 | $210.80 | 236.76 K | $9.41 B |
| 08/17/2026 | $213.94 | $216.24 (1.08%) | $217.69 | $208.69 | 254.14 K | $9.57 B |
| 08/14/2026 | $211.09 | $214.75 (1.73%) | $214.92 | $210.41 | 215.16 K | $9.50 B |
| 08/13/2026 | $214.15 | $210.82 (-1.55%) | $216.84 | $210.68 | 217.74 K | $9.33 B |
| 08/12/2026 | $209.24 | $213.97 (2.26%) | $214.99 | $208.51 | 416.93 K | $9.47 B |
| 08/11/2026 | $209.23 | $208.37 (-0.41%) | $211.10 | $207.55 | 349.20 K | $9.22 B |
| 08/10/2026 | $210.99 | $208.73 (-1.07%) | $213.99 | $208.09 | 316.20 K | $9.24 B |
| 08/07/2026 | $205.20 | $202.54 (-1.3%) | $205.70 | $200.85 | 317.30 K | $8.96 B |
| 08/06/2026 | $207.68 | $205.66 (-0.97%) | $209.33 | $202.53 | 337.33 K | $9.10 B |
| 08/05/2026 | $215.35 | $207.98 (-3.42%) | $216.48 | $207.87 | 332.22 K | $9.20 B |
| 08/04/2026 | $209.35 | $214.89 (2.65%) | $215.60 | $208.01 | 623.20 K | $9.51 B |
| 08/03/2026 | $205.30 | $209.35 (1.97%) | $210.25 | $201.89 | 393.60 K | $9.26 B |
| 07/31/2026 | $201.66 | $204.01 (1.17%) | $205.76 | $200.95 | 364.35 K | $9.03 B |
| 07/30/2026 | $204.37 | $201.94 (-1.19%) | $204.99 | $197.95 | 412.25 K | $8.94 B |
| 07/29/2026 | $206.38 | $202.22 (-2.02%) | $207.17 | $200.54 | 555.41 K | $8.95 B |
| 07/28/2026 | $209.05 | $206.73 (-1.11%) | $211.48 | $204.90 | 469.50 K | $9.15 B |
| 07/27/2026 | $195.24 | $206.74 (5.89%) | $207.27 | $195.24 | 538.97 K | $9.15 B |
| 07/24/2026 | $200.37 | $195.06 (-2.65%) | $207.40 | $194.44 | 625.56 K | $8.63 B |
| 07/23/2026 | $213.11 | $197.41 (-7.37%) | $219.98 | $188.92 | 1.56 M | $8.74 B |
| 07/22/2026 | $208.13 | $208.74 (0.29%) | $210.27 | $202.66 | 587.52 K | $9.24 B |
| 07/21/2026 | $211.33 | $211.89 (0.26%) | $213.35 | $208.40 | 320.81 K | $9.38 B |
| 07/20/2026 | $214.00 | $209.66 (-2.03%) | $214.79 | $209.64 | 297.70 K | $9.28 B |
| 07/17/2026 | $213.17 | $213.61 (0.21%) | $215.52 | $210.63 | 289.80 K | $9.45 B |
| 07/16/2026 | $215.65 | $216.38 (0.34%) | $220.95 | $212.18 | 449.80 K | $9.57 B |
| 07/15/2026 | $210.60 | $215.23 (2.2%) | $216.53 | $205.16 | 390.80 K | $9.52 B |
| 07/14/2026 | $216.75 | $210.06 (-3.09%) | $217.80 | $208.19 | 399.50 K | $9.29 B |
| 07/13/2026 | $217.17 | $214.62 (-1.17%) | $219.00 | $213.90 | 282.19 K | $9.50 B |
| 07/10/2026 | $220.05 | $218.61 (-0.65%) | $222.03 | $216.11 | 203.80 K | $9.67 B |
| 07/09/2026 | $216.94 | $221.42 (2.07%) | $222.87 | $216.50 | 293.02 K | $9.80 B |
| 07/08/2026 | $222.68 | $215.64 (-3.16%) | $223.47 | $214.05 | 520.00 K | $9.54 B |
| 07/07/2026 | $225.44 | $223.25 (-0.97%) | $226.99 | $218.70 | 416.50 K | $9.88 B |
| 07/06/2026 | $222.11 | $224.29 (0.98%) | $226.61 | $219.55 | 285.65 K | $9.92 B |
| 07/02/2026 | $218.41 | $221.97 (1.63%) | $223.73 | $215.62 | 612.90 K | $9.82 B |
| 07/01/2026 | $217.52 | $218.41 (0.41%) | $220.46 | $213.28 | 543.95 K | $9.66 B |
| 06/30/2026 | $215.99 | $216.32 (0.15%) | $221.65 | $215.02 | 516.40 K | $9.57 B |
| 06/29/2026 | $212.13 | $215.24 (1.47%) | $216.81 | $206.41 | 641.44 K | $9.52 B |
| 06/26/2026 | $216.75 | $212.45 (-1.98%) | $217.30 | $210.36 | 1.26 M | $9.40 B |
| 06/25/2026 | $218.88 | $217.22 (-0.76%) | $223.63 | $214.16 | 466.01 K | $9.61 B |
| 06/24/2026 | $224.22 | $218.88 (-2.38%) | $225.70 | $217.61 | 680.83 K | $9.69 B |
| 06/23/2026 | $225.00 | $223.51 (-0.66%) | $232.49 | $222.54 | 470.94 K | $9.89 B |
| 06/22/2026 | $228.15 | $228.89 (0.32%) | $230.03 | $223.48 | 379.72 K | $10.13 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.
