$47.23 -0.35 (%) First Cash Financial Services Inc - NASDAQ

May. 22, 2015 | 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
5/22/201547.5547.9346.8647.2370,577
5/21/201547.9048.3647.5347.58116,539
5/20/201548.1848.3847.5848.08119,592
5/19/201548.3048.3447.7648.16109,420
5/18/201548.4249.0148.0848.44113,260
5/15/201549.1649.1748.4048.63108,203
5/14/201548.6049.4648.2649.12106,906
5/13/201548.5748.8248.1148.55268,053
5/12/201548.0548.9347.5148.51123,706
5/11/201548.8649.4448.4148.49119,233
5/8/201549.4949.4948.4548.78116,808
5/7/201548.0049.2847.4248.89119,611
5/6/201548.2848.7247.6948.2089,175
5/5/201548.7349.5147.8648.22145,191
5/4/201548.5949.8448.4548.94173,194
5/1/201548.3949.8247.8048.38125,518
4/30/201549.3050.6848.1548.34203,685
4/29/201550.5350.9049.1549.72179,665
4/28/201549.6750.7749.5350.64206,244
4/27/201549.2049.8849.0049.54117,470
4/24/201549.5749.6148.8249.22117,823
4/23/201548.3049.8348.0149.70157,795
4/22/201549.2849.7947.9448.49164,726
4/21/201549.4949.5548.9449.34183,589
4/20/201547.9549.7147.6249.30220,809
4/17/201548.1748.4046.8347.79285,561
4/16/201548.7249.7047.8948.82327,446
4/15/201548.5648.5647.6147.63162,480
4/14/201547.7548.3147.3248.20121,880
4/13/201546.9248.0546.8047.86151,244
4/10/201547.7047.8546.6247.05210,355
4/9/201548.2248.5347.1747.37182,580
4/8/201548.1848.4447.9148.24132,594
4/7/201548.1448.7847.8948.13158,947
4/6/201547.4148.3547.4148.10130,953
4/2/201546.6748.2546.6747.97227,594
4/1/201546.3747.0246.3746.65312,436
3/31/201546.7747.0846.3346.52173,543
3/30/201547.5047.5046.9747.00189,041
3/27/201547.5347.7847.3047.45160,802
3/26/201548.6049.0247.4347.66188,991
3/25/201549.4950.9848.6248.66206,862
3/24/201550.3150.7349.2549.41311,234
3/23/201548.6850.4848.6850.45169,342
3/20/201548.1148.7848.1148.71309,886
3/19/201548.1948.3847.8447.87324,841
3/18/201548.0048.2847.6248.24347,235
3/17/201547.7548.2047.6048.09276,479
3/16/201547.9348.5947.7447.90159,481
3/13/201547.6348.0547.4347.65196,534
3/12/201547.1448.3647.1447.54204,157
3/11/201546.3547.2646.3546.98249,366
3/10/201546.9547.2746.2846.35302,440
3/9/201547.4447.8046.9646.99296,295
3/6/201547.5348.5647.1447.30315,130
3/5/201547.8948.2047.5147.94204,765
3/4/201547.6947.9947.2547.87141,087
3/3/201547.8348.5547.7847.96472,635
3/2/201547.9948.0647.2947.73229,077
2/27/201548.3648.5347.7048.14195,649
2/26/201548.4248.9347.9848.39143,114
2/25/201548.2649.0047.7548.34191,095
2/24/201549.1149.3448.3148.40124,006
2/23/201548.6949.2448.3348.90208,250
2/20/201549.0949.3448.4148.92377,215
2/19/201549.0849.5248.4349.01228,051
2/18/201549.1449.7248.6549.19205,943
2/17/201548.7849.4748.0849.37272,177
2/13/201548.7449.1148.1148.92209,453
2/12/201548.9949.3848.4048.67160,373
2/11/201549.3649.5648.6248.76121,414
2/10/201550.8850.8849.1849.53170,337
2/9/201551.2851.4349.9750.62240,317
2/6/201551.4252.0751.0151.59331,484
2/5/201550.7251.6150.7251.59186,100
2/4/201551.0051.5250.4250.59163,441
2/3/201550.1651.3449.5251.04190,142
2/2/201549.9750.3349.2749.97221,719
1/30/201549.8250.4049.3249.72283,534
1/29/201548.4450.4647.9450.21240,176
1/28/201550.1050.9648.2348.38401,456
1/27/201554.0054.0050.2650.81868,821
1/26/201554.8355.7254.5155.61215,756
1/23/201554.7155.3354.5055.01207,468
1/22/201553.6654.9753.1054.87135,520
1/21/201552.9253.8652.7253.42203,095
1/20/201553.4953.4952.4953.11147,950
1/16/201552.6753.5152.1853.43144,067
1/15/201553.1353.3551.8252.78348,630
1/14/201552.1353.7451.8253.11171,014
1/13/201551.2952.8151.2952.74199,528
1/12/201550.7551.1450.0550.87177,279
1/9/201550.7150.9549.6749.78145,697
1/8/201550.3851.3750.1050.76186,676
1/7/201551.1951.2449.7450.24226,396
1/6/201552.3153.8850.6550.83168,247
1/5/201554.2754.6052.7152.79107,503
1/2/201555.9655.9654.1554.3974,791
12/31/201456.1456.7955.2755.6798,693
12/30/201456.4456.7555.7955.8837,186
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center