$47.44 -0.44 (%) FirstCash Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCFS historical data

Date Open High Low Close Volume
9/23/201647.6948.0847.3547.44187,865
9/22/201647.3447.9646.9747.88262,175
9/21/201647.3947.6346.6346.94272,988
9/20/201646.6547.0845.9847.00280,714
9/19/201646.4647.0645.8746.41148,509
9/16/201646.5047.1046.4346.56287,926
9/15/201645.6246.9744.9446.83193,237
9/14/201646.5046.8845.4245.67235,269
9/13/201646.8347.3146.1746.67252,062
9/12/201646.7947.6946.7247.38292,933
9/9/201649.4749.6147.2747.35354,338
9/8/201650.4150.4549.3849.76398,614
9/7/201650.2751.1048.6051.08684,110
9/6/201652.7852.7850.1550.54524,528
9/2/201652.4953.2951.9052.83310,971
9/1/201649.7052.1649.7050.321,873,106
9/1/201649.7052.1649.7050.321,873,106
8/31/201652.5452.8651.5551.72212,572
8/31/201652.5452.8651.5551.72212,572
8/30/201652.1252.8752.0052.77120,645
8/30/201652.1252.8752.0052.77120,645
8/29/201651.9152.3351.7352.2978,059
8/29/201651.9152.3351.7352.2978,059
8/26/201651.4951.9650.9851.84131,198
8/25/201651.8051.9051.1051.35141,259
8/24/201653.4353.4350.8551.76182,645
8/23/201653.7553.7552.7853.44138,917
8/22/201652.8253.9552.4853.82114,250
8/19/201652.8953.0852.3953.06112,146
8/18/201652.0352.8951.7952.88119,799
8/17/201651.7752.1651.3051.93179,809
8/16/201652.4152.5151.6451.86212,365
8/15/201651.3352.6051.3352.55207,567
8/12/201651.2351.5250.2351.02176,249
8/11/201651.5051.8851.3051.48238,770
8/10/201651.2151.5350.8351.41289,096
8/9/201651.2651.8750.9451.18197,517
8/8/201651.0951.6251.0551.43110,615
8/5/201651.0651.6650.9851.16143,670
8/4/201650.7551.3150.6250.8187,942
8/3/201650.8151.1550.1850.85159,938
8/2/201651.2551.3750.3750.66105,808
8/1/201651.4651.9050.8151.0997,283
7/29/201651.0051.4150.2351.31215,029
7/28/201653.1853.1850.8551.02191,129
7/27/201650.7351.3649.9551.28177,222
7/26/201651.5852.0150.6350.7699,687
7/25/201651.9151.9151.3051.5471,022
7/22/201650.7252.0650.4751.8089,801
7/21/201651.8251.8250.6950.8168,523
7/20/201651.7552.1151.1951.6482,155
7/19/201651.7551.8551.2751.5396,406
7/18/201651.6051.8651.2251.6687,514
7/15/201651.6451.8151.2151.81190,434
7/14/201651.5351.7650.8951.25126,147
7/13/201651.4451.5950.7051.53173,353
7/12/201651.6851.9251.1451.20174,665
7/11/201650.9851.3850.4551.30142,445
7/8/201650.5250.8549.6950.57185,496
7/7/201650.4050.5749.5449.97131,006
7/6/201649.5550.2949.1750.07165,678
7/5/201650.8150.8149.3349.86117,312
7/1/201651.2451.7450.7350.78109,197
6/30/201650.1951.3749.3451.33186,024
6/29/201648.8950.0148.4449.95101,331
6/28/201648.4648.8448.0048.29144,823
6/27/201648.6349.0347.5048.00153,724
6/24/201648.5749.6547.2949.19297,064
6/23/201648.9550.4748.8550.41143,317
6/22/201648.5949.0748.3348.6578,944
6/21/201648.8948.9248.2148.74102,365
6/20/201648.4849.3548.0349.01154,297
6/17/201646.5348.4246.5347.95320,236
6/16/201646.1546.3445.7646.28120,145
6/15/201646.4347.0146.0646.39156,323
6/14/201646.7647.0945.9246.31176,433
6/13/201646.8147.3446.2546.60229,728
6/10/201646.3147.0546.0847.00139,875
6/9/201646.7246.9746.1146.82158,328
6/8/201646.5847.1546.0547.04119,868
6/7/201646.3947.1546.0646.50135,183
6/6/201644.9746.8244.7346.58180,923
6/3/201644.6944.9043.5344.82245,089
6/2/201643.4243.9143.1943.73115,196
6/1/201643.8444.1443.1144.07150,462
5/31/201644.1744.6443.6343.69164,920
5/27/201643.4944.1043.2244.07119,243
5/26/201643.9944.2843.4943.52136,404
5/25/201644.2144.4443.8144.05138,984
5/24/201643.5744.7243.5744.22158,722
5/23/201644.1844.4043.4443.50147,249
5/20/201644.2844.3043.6744.12208,782
5/19/201644.3044.7543.6743.92224,782
5/18/201643.9444.7943.8144.26209,365
5/17/201645.4345.4343.2843.92414,178
5/16/201646.4447.1045.2345.27259,453
5/13/201645.8847.4645.5646.05276,073
5/12/201647.0947.3645.7445.93247,154
5/11/201647.0247.6146.6446.87132,071
5/10/201647.5647.7347.0847.3199,228
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center