First Cash Financial Services Inc $55.44

down -0.97


1/8/2014 04:00 PM  |  NASDAQ : FCFS  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCFS historical data

Date Open High Low Close Volume
8/1/201456.4456.5655.1455.44147,420
7/31/201456.0756.6555.9856.41191,441
7/30/201456.5656.7755.9956.6372,763
7/29/201456.2456.6355.8856.2169,338
7/28/201456.5456.5455.6356.0584,039
7/25/201455.8456.6355.2656.60283,113
7/24/201456.0956.9755.8756.24149,667
7/23/201456.2056.2055.4755.90127,275
7/22/201456.2757.0356.0256.24124,425
7/21/201456.0256.4255.0756.03192,500
7/18/201455.0456.6054.8956.32148,451
7/17/201455.3056.5954.4555.34524,704
7/16/201456.8457.2355.8756.00141,767
7/15/201456.5557.4556.2356.46128,629
7/14/201457.2557.2556.5656.70131,630
7/11/201456.7757.0756.1656.80144,855
7/10/201456.0057.3855.4356.99164,838
7/9/201457.2657.2656.7256.95196,848
7/8/201456.7857.3256.3757.12182,491
7/7/201458.8059.0956.3857.05290,767
7/3/201458.9959.1058.6458.85182,860
7/2/201458.4759.1058.0859.05297,310
7/1/201457.5258.6957.5258.58208,589
6/30/201457.4057.9156.8157.59196,336
6/27/201456.7557.7056.7557.44302,658
6/26/201457.0757.3656.4557.13169,166
6/25/201456.7057.4056.4257.06160,118
6/24/201456.6557.5856.6557.00258,237
6/23/201457.0157.4456.5656.92197,688
6/20/201456.5657.0756.5657.02202,837
6/19/201456.3856.5756.0056.41134,744
6/18/201454.9956.4454.6656.39171,638
6/17/201454.0255.6054.0255.10171,223
6/16/201453.5754.3753.5754.25441,697
6/13/201454.9254.9253.4253.60126,954
6/12/201454.6854.8253.9454.77255,319
6/11/201454.2954.6754.2754.60280,492
6/10/201454.7355.0854.1554.5496,399
6/9/201454.7255.5554.7055.04108,197
6/6/201454.6955.4653.9554.90119,744
6/5/201453.5054.4252.8454.40137,488
6/4/201452.0653.7251.8753.57174,581
6/3/201452.7053.1351.9052.10159,846
6/2/201452.4853.2952.0653.05131,462
5/30/201452.7853.1252.1452.52128,881
5/29/201452.2952.7752.0052.7290,702
5/28/201452.0852.3451.7452.23150,375
5/27/201451.7252.2951.6152.22101,604
5/23/201451.8151.8151.2051.3895,325
5/22/201451.1451.9751.1451.6974,804
5/21/201450.3451.2850.2151.02137,087
5/20/201450.9650.9749.9050.31181,555
5/19/201450.6251.4850.0351.21109,600
5/16/201450.1550.8249.9550.71170,608
5/15/201450.1350.5149.8950.26272,344
5/14/201451.2651.3050.0550.47196,856
5/13/201451.2051.4950.4851.26235,657
5/12/201450.5851.9850.5851.24175,438
5/9/201449.4450.4849.3850.30110,101
5/8/201449.3550.3549.1649.76154,209
5/7/201448.8749.6448.5149.52185,045
5/6/201448.7749.4648.2348.92158,308
5/5/201448.4949.0748.1748.85119,712
5/2/201448.9649.7348.6148.86175,294
5/1/201448.5049.0948.3448.86331,297
4/30/201448.8848.9947.8848.77196,710
4/29/201449.6349.9248.8949.01123,108
4/28/201448.6449.6748.3649.33150,771
4/25/201448.7848.9547.9548.61148,535
4/24/201449.2049.5148.8249.11138,828
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
Trading Center