FIRST CASH FINANCIAL SVCS $54.52

down -0.84


22/5/2013 04:22 PM  |  NASDAQ : FCFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

FCFS historical data

Date Open High Low Close Volume
5/21/2013 55.41 55.93 55.04 55.36 976
5/20/2013 55.36 56.01 55.03 55.29 1081
5/17/2013 55.45 55.89 54.61 55.75 3478
5/16/2013 55.19 55.50 54.95 55.04 2210
5/15/2013 55.25 55.59 55.00 55.18 1701
5/14/2013 54.10 55.42 54.10 55.24 2799
5/13/2013 54.45 55.00 54.10 54.16 880
5/10/2013 54.03 54.62 53.73 54.61 1333
5/9/2013 54.13 54.40 53.85 53.95 1499
5/8/2013 54.05 54.22 53.59 54.15 1301
5/7/2013 53.75 54.26 53.61 54.24 626
5/6/2013 53.21 53.99 53.21 53.74 741
5/3/2013 52.93 53.62 52.41 53.18 1642
5/2/2013 51.24 52.37 51.24 52.36 1516
5/1/2013 51.15 51.68 50.84 50.85 2785
4/30/2013 50.91 51.47 50.91 51.47 1468
4/29/2013 51.07 51.64 51.00 51.15 2041
4/26/2013 51.39 51.43 50.71 50.91 1541
4/25/2013 52.34 52.50 51.35 51.42 2221
4/24/2013 52.75 52.81 51.62 52.05 3036
4/23/2013 52.64 53.03 52.15 53.00 2095
4/22/2013 52.76 52.84 51.65 52.26 2955
4/19/2013 52.75 53.53 52.36 52.66 1749
4/18/2013 51.95 52.75 51.86 52.67 1889
4/17/2013 52.50 53.81 51.76 52.30 3980
4/16/2013 51.25 53.48 51.01 52.81 4582
4/15/2013 54.53 54.53 49.71 50.70 12240
4/12/2013 56.85 57.03 54.81 54.97 1689
4/11/2013 57.06 57.89 56.48 57.25 993
4/10/2013 56.04 57.82 56.04 57.24 1334
4/9/2013 55.75 56.24 55.74 56.03 1073
4/8/2013 55.59 55.87 55.19 55.75 618
4/5/2013 54.68 55.47 54.50 55.42 985
4/4/2013 55.95 56.68 55.07 55.25 3774
4/3/2013 56.39 56.46 55.63 56.03 1926
4/2/2013 57.28 57.56 56.17 56.45 1353
4/1/2013 58.17 58.33 56.76 57.13 1827
3/28/2013 57.90 58.76 57.39 58.34 2244
3/27/2013 56.94 58.19 56.50 57.78 1861
3/26/2013 55.84 57.27 55.73 57.14 3625
3/25/2013 55.66 56.27 54.75 55.49 1241
3/22/2013 54.37 55.80 54.32 55.32 1240
3/21/2013 54.13 54.74 53.72 54.22 1051
3/20/2013 54.02 54.35 53.77 54.35 669
3/19/2013 54.09 54.28 53.42 53.68 1001
3/18/2013 53.93 54.18 53.39 53.96 1150
3/15/2013 55.27 55.27 53.53 54.15 2894
3/14/2013 54.90 55.14 54.37 55.10 1397
3/13/2013 53.52 54.76 53.03 54.60 2172
3/12/2013 54.90 55.20 54.66 55.13 1087
3/11/2013 54.77 55.04 54.66 54.97 1404
3/8/2013 55.63 55.63 54.71 54.95 1488
3/7/2013 54.87 55.37 54.57 55.11 1537
3/6/2013 54.74 55.08 54.36 54.93 1003
3/5/2013 54.72 55.32 54.30 54.72 1221
3/4/2013 53.80 54.49 53.32 54.37 1742
3/1/2013 52.48 54.35 52.48 54.03 1912
2/28/2013 53.01 53.76 52.87 52.91 1720
2/27/2013 52.34 53.97 52.32 53.12 1696
2/26/2013 53.41 54.19 52.52 53.41 3813
2/25/2013 55.01 55.01 53.22 53.23 1381
2/22/2013 54.68 54.84 53.64 54.70 957
2/21/2013 55.00 55.11 54.00 54.42 1035
2/20/2013 55.75 55.88 54.73 54.87 1350
2/19/2013 54.78 55.93 54.76 55.89 1773
2/15/2013 54.95 54.96 54.62 54.71 2300
2/14/2013 54.90 54.97 54.75 54.89 2216
2/13/2013 54.89 54.95 54.64 54.90 1097
2/12/2013 54.47 54.90 54.07 54.74 802
2/11/2013 54.20 54.58 54.04 54.40 1113
2/8/2013 53.87 54.54 53.87 54.41 1279
2/7/2013 53.81 54.06 53.36 53.95 1536
2/6/2013 53.35 53.89 53.29 53.83 860
2/5/2013 53.75 53.97 53.14 53.48 1327
2/4/2013 53.41 53.89 52.82 53.50 1704
2/1/2013 52.29 53.80 52.29 53.51 1490
1/31/2013 53.24 53.93 53.00 53.31 1194
1/30/2013 53.58 53.95 53.16 53.48 1252
1/29/2013 53.15 53.67 52.59 53.51 1427
1/28/2013 53.50 53.50 52.62 53.21 1897
1/25/2013 52.81 53.84 52.53 53.59 1785
1/24/2013 51.43 54.45 51.39 53.40 2574
1/23/2013 51.50 51.50 50.77 51.27 4206
1/22/2013 51.74 51.83 51.47 51.70 2730
1/18/2013 51.12 51.73 51.10 51.60 768
1/17/2013 50.96 51.53 50.49 51.30 1615
1/16/2013 50.67 50.84 50.27 50.77 1091
1/15/2013 49.79 51.04 49.50 50.67 1181
1/14/2013 49.78 50.19 49.09 50.04 943
1/11/2013 49.98 50.19 49.61 49.88 831
1/10/2013 50.56 50.56 49.46 49.88 1620
1/9/2013 49.24 50.51 49.04 50.40 1696
1/8/2013 49.10 49.29 48.28 48.96 2548
1/7/2013 49.31 49.88 48.69 49.19 1482
1/4/2013 50.27 50.27 49.64 49.72 1256
1/3/2013 50.39 50.78 49.78 49.97 1553
1/2/2013 50.25 50.52 49.42 50.17 2390
12/31/2012 48.16 49.64 47.62 49.62 1754
12/28/2012 47.54 48.75 47.52 48.31 2172
12/27/2012 48.74 48.74 47.36 47.89 886
Marketplace
Trading Center