First Cash Financial Services Inc $49.05

up +0.87


23/4/2014 08:10 PM  |  NASDAQ : FCFS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCFS historical data

Date Open High Low Close Volume
4/23/201448.7249.8048.4349.05160,849
4/22/201447.6648.6047.2748.18148,036
4/21/201448.4349.0946.6647.74194,801
4/17/201451.0053.6447.7248.84307,305
4/16/201450.4950.6448.7349.11244,624
4/15/201450.4850.6949.4150.03115,809
4/14/201450.9950.9950.0650.44129,166
4/11/201448.3350.7747.5250.50324,113
4/10/201448.5549.0746.0148.45384,572
4/9/201448.2048.7147.4547.79275,009
4/8/201448.8549.1547.8947.94162,292
4/7/201449.1349.8148.6648.79155,822
4/4/201450.1150.1848.6049.18138,899
4/3/201450.4750.6349.1049.75153,004
4/2/201449.9450.5249.4250.37153,538
4/1/201450.5150.6049.4849.81210,420
3/31/201449.3950.9548.8650.46298,870
3/28/201449.2450.2148.7548.96138,031
3/27/201449.1449.8749.0349.26143,592
3/26/201450.0050.3248.8449.30184,070
3/25/201452.9052.9048.8849.47356,065
3/24/201454.2254.3052.4453.03159,090
3/21/201454.4354.9553.9154.06163,396
3/20/201453.8254.4053.6054.1688,935
3/19/201453.9054.2753.6053.87120,788
3/18/201453.5554.1553.5554.00131,434
3/17/201452.7353.9852.7353.62172,692
3/14/201452.2953.0451.8552.66121,743
3/13/201453.8353.8351.0852.60242,315
3/12/201453.3853.7253.1353.57128,847
3/11/201453.8453.8553.2053.53165,650
3/10/201452.9953.9552.9953.65104,574
3/7/201452.9753.4852.6053.16101,294
3/6/201452.5753.0151.5952.59146,519
3/5/201453.3453.3452.2152.33148,833
3/4/201452.3053.7852.3053.49225,540
3/3/201452.4552.8251.1351.60116,163
2/28/201451.7053.2651.5852.83238,056
2/27/201451.5452.0151.0551.57178,968
2/26/201452.6953.0651.6351.75241,942
2/25/201452.4152.8551.7152.60284,576
2/24/201450.8452.6350.5052.24199,090
2/21/201451.4251.4250.1750.89299,473
2/20/201450.9151.5850.5051.16246,583
2/19/201452.0052.3350.5351.01191,698
2/18/201455.2856.3451.4852.12231,146
2/14/201451.7252.2251.2451.60159,329
2/13/201449.6151.7949.6151.68201,191
2/12/201450.5550.9049.5149.89123,785
2/11/201449.2650.4448.7950.34204,149
2/10/201449.1649.5648.4949.39116,188
2/7/201449.1150.1548.4649.25202,104
2/6/201448.8449.1448.4948.99208,189
2/5/201448.5249.2748.0248.67189,906
2/4/201448.1049.2247.9848.66260,586
2/3/201449.1449.1446.7747.98305,262
1/31/201448.5249.6748.1449.14273,663
1/30/201449.6250.0049.1049.39321,822
1/29/201449.6749.9448.7949.31330,933
1/28/201452.6453.2449.5649.82680,118
1/27/201457.2057.2855.1955.52331,175
1/24/201457.6858.8256.7857.16264,360
1/23/201458.1958.7257.9858.21219,398
1/22/201458.4259.2158.0558.34127,528
1/21/201458.4958.8957.9358.17115,307
1/17/201458.3658.7957.6858.04113,514
1/16/201459.6060.2158.2658.52169,448
1/15/201459.9860.1659.6059.8295,513
1/14/201459.6360.1059.0359.95105,941
1/13/201459.2860.0558.7059.34194,471
1/10/201459.7360.2559.2859.69144,661
1/9/201461.6461.8559.5559.91152,817
1/8/201462.9663.1160.1761.28282,853
1/7/201462.5763.3861.9863.11147,390
1/6/201462.8663.9362.2662.59121,891
1/3/201461.9163.0061.4562.79115,802
1/2/201461.4062.1260.7361.91164,442
12/31/201361.8862.3161.6361.84140,515
12/30/201361.7261.9760.9561.62137,272
12/27/201361.7762.3860.7761.85159,523
12/26/201361.7962.2461.3061.51109,242
12/24/201360.8461.9860.8461.4646,905
12/23/201360.3461.6660.0760.87193,285
12/20/201360.3060.9959.2060.08525,485
12/19/201362.5162.6160.1560.35172,844
12/18/201361.3963.2661.0862.76290,985
12/17/201360.4861.6159.8161.40114,333
12/16/201359.3961.0859.2960.66261,017
12/13/201359.2660.1558.8759.0091,130
12/12/201359.2859.8158.3159.11134,644
12/11/201360.3460.6359.1959.36133,311
12/10/201361.0961.5859.7260.08185,992
12/9/201362.7862.7860.7561.08184,229
12/6/201363.0163.2162.1262.38154,355
12/5/201361.5462.3760.1362.23205,412
12/4/201361.4861.6860.7961.16194,499
12/3/201363.1763.4961.6361.75146,372
12/2/201363.3363.5962.1463.08139,171
11/29/201363.7763.9962.8063.5866,241
11/27/201362.9563.7562.2363.52114,684
Trading Center