FirstCash Holdings, Inc. - Common Stock (FCFS)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	161.59	162.41	159.41	162.28	184,657	162.28
12/02/2025	160.23	162.03	158.96	160.66	190,966	160.66
12/01/2025	158.20	160.32	157.18	159.28	222,369	159.28
11/28/2025	159.91	160.73	157.59	158.41	144,099	158.41
11/26/2025	154.44	159.83	153.22	158.59	330,760	158.59
11/25/2025	153.25	155.56	152.99	154.63	179,559	154.63
11/24/2025	151.43	154.15	148.00	153.47	332,309	153.47
11/21/2025	148.57	154.41	146.95	150.46	402,594	150.46
11/20/2025	157.03	157.78	147.90	148.05	410,449	148.05
11/19/2025	156.64	158.71	155.73	156.59	212,520	156.59
11/18/2025	154.61	157.69	151.88	155.57	211,947	155.57
11/17/2025	159.79	160.54	154.46	154.61	302,251	154.61
11/14/2025	157.00	160.71	156.57	160.01	244,640	160.01
11/13/2025	161.55	161.65	157.40	158.00	180,867	157.58
11/12/2025	162.30	163.66	161.34	161.63	165,871	161.20
11/11/2025	161.38	163.16	160.51	162.52	173,624	162.09
11/10/2025	160.98	163.99	160.75	161.38	152,353	160.95
11/07/2025	162.10	163.04	159.44	160.73	170,721	160.30
11/06/2025	162.05	166.07	161.50	161.91	371,592	161.48
11/05/2025	159.58	162.25	158.37	162.18	444,025	161.75
11/04/2025	158.58	161.65	158.58	159.87	317,596	159.44
11/03/2025	158.50	161.14	156.59	158.83	199,690	158.41
10/31/2025	158.17	163.05	157.05	158.50	363,103	158.08
10/30/2025	154.75	163.16	149.16	158.45	658,333	158.03
10/29/2025	149.26	150.69	146.77	148.07	338,283	147.68
10/28/2025	149.58	150.16	147.01	149.26	300,630	148.86
10/27/2025	154.23	154.70	149.11	150.74	231,210	150.34
10/24/2025	156.76	157.25	153.52	154.13	139,148	153.72
10/23/2025	155.70	156.53	154.44	154.82	216,274	154.41
10/22/2025	152.75	155.45	151.50	154.72	519,778	154.31
10/21/2025	158.49	158.50	149.58	153.38	468,809	152.97
10/20/2025	159.04	159.10	156.70	158.40	178,379	157.98
10/17/2025	158.32	159.49	155.53	157.44	256,118	157.02
10/16/2025	159.72	163.01	158.32	158.52	360,426	158.10
10/15/2025	158.93	160.99	154.15	160.21	244,480	159.78
10/14/2025	152.63	159.00	152.63	158.93	251,891	158.51
10/13/2025	150.98	153.72	150.65	153.64	193,598	153.23
10/10/2025	153.82	155.44	150.19	150.71	245,753	150.31
10/09/2025	155.91	157.15	153.81	154.41	259,245	154.00
10/08/2025	154.54	156.80	153.47	155.91	182,933	155.50
10/07/2025	154.97	156.59	152.13	153.67	308,811	153.26
10/06/2025	152.23	155.82	152.23	154.90	333,388	154.49
10/03/2025	149.17	153.55	148.00	151.79	365,787	151.39
10/02/2025	151.15	151.97	146.08	149.08	446,519	148.68
10/01/2025	158.01	158.54	151.68	151.84	638,386	151.44
9/30/2025	156.54	158.85	156.03	158.42	625,773	158.00
9/29/2025	153.53	155.43	153.52	154.63	337,795	154.22
9/26/2025	154.49	158.93	152.79	153.30	633,560	152.89
9/25/2025	150.20	154.91	150.05	154.68	432,883	154.27
9/24/2025	148.63	150.92	148.06	150.25	262,051	149.85
9/23/2025	147.76	149.82	146.64	148.82	292,418	148.42
9/22/2025	146.02	147.76	145.42	147.39	195,708	147.00
9/19/2025	149.24	149.24	146.24	146.43	592,228	146.04
9/18/2025	147.32	149.28	147.03	148.56	196,610	148.16
9/17/2025	146.47	149.76	146.00	147.37	321,432	146.98
9/16/2025	147.04	147.24	145.54	145.69	168,931	145.30
9/15/2025	146.98	148.25	145.99	146.96	206,707	146.57
9/12/2025	147.57	148.31	146.22	146.34	157,786	145.95
9/11/2025	145.58	148.13	145.06	148.07	240,551	147.68
9/10/2025	146.28	146.28	144.56	145.53	179,288	145.14
9/09/2025	147.92	147.92	145.82	146.47	157,777	146.08
9/08/2025	147.79	148.23	146.83	147.92	165,794	147.53
9/05/2025	150.05	150.65	146.89	147.13	258,690	146.74
9/04/2025	149.33	150.92	148.24	150.83	147,640	150.43