$44.80 -0.15 (%) FirstCash Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCFS historical data

Date Open High Low Close Volume
12/1/201645.9046.4544.6044.95291,971
11/30/201647.9048.1045.8045.90532,955
11/29/201647.6048.0547.0547.90324,409
11/28/201647.6548.0547.1047.40228,750
11/25/201647.9548.1547.3047.8080,836
11/23/201647.2547.9547.1047.80256,702
11/22/201646.2047.6045.8047.55408,964
11/21/201647.1547.1545.5045.90291,036
11/18/201647.2047.3546.7046.90242,024
11/17/201647.3547.7546.6547.00202,018
11/16/201647.6548.0046.9547.05414,370
11/15/201648.7548.7547.1047.65258,516
11/14/201649.3049.4048.4549.00314,479
11/11/201648.3549.0047.5548.85397,711
11/10/201647.5049.2047.0548.10543,901
11/9/201646.8047.4046.3046.90396,291
11/8/201647.1547.6046.5547.40153,528
11/7/201646.5548.0046.2547.40243,389
11/4/201645.2546.0045.0045.45319,838
11/3/201646.3546.3544.8545.05186,494
11/2/201646.8546.9546.0546.10273,997
11/1/201647.3047.5046.7347.00240,456
10/31/201646.7547.6046.7547.20313,987
10/28/201650.0550.0546.5547.10334,473
10/27/201651.9553.2549.5049.65304,319
10/26/201647.4047.9547.1047.40207,233
10/25/201647.7548.2547.3047.90234,606
10/24/201646.9547.7546.9547.70145,197
10/21/201646.3146.8846.1446.85133,306
10/20/201646.8047.2246.6647.01108,982
10/19/201646.0747.4346.0047.05165,549
10/18/201646.5246.5946.0746.20153,129
10/17/201646.5046.5546.0046.16177,926
10/14/201647.7347.8546.2146.56169,591
10/13/201648.9549.5447.2047.38288,381
10/12/201647.6047.6647.0847.38116,043
10/11/201648.8748.8747.3147.62103,463
10/10/201647.4048.3747.2148.30150,330
10/7/201646.6947.4146.4747.30232,849
10/6/201647.8947.8946.6146.64217,063
10/5/201648.0848.5247.8847.91130,228
10/4/201649.3749.3747.5348.01283,602
10/3/201648.2150.3048.1949.09699,442
9/30/201646.7047.3046.0547.08230,304
9/29/201647.6147.6145.8846.24149,656
9/28/201646.5347.0946.1146.93227,452
9/27/201645.9946.3045.7846.26213,457
9/26/201647.0147.2046.1546.31240,590
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
  • Showing 1-100 of 1,262 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center