First Cash Financial Services Inc $56.28

down -0.87


19/9/2014 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
9/19/201457.1957.8256.1056.28307,064
9/18/201456.2457.3955.8457.15128,149
9/17/201455.8157.0055.5156.17229,289
9/16/201455.3456.0854.9955.88178,059
9/15/201455.2555.7054.7455.39169,284
9/12/201455.3755.7454.4455.24222,925
9/11/201454.7555.8254.7555.28230,001
9/10/201454.7055.3154.6355.11186,284
9/9/201455.8456.2754.4954.76223,901
9/8/201456.5056.5055.7956.02124,061
9/5/201456.1556.7755.8556.48185,741
9/4/201457.1157.5956.3556.47159,093
9/3/201457.7557.7556.6756.89228,005
9/2/201457.9258.2457.3257.4089,267
8/29/201457.8858.4257.3857.76100,334
8/28/201458.6558.7357.8057.88176,245
8/27/201456.6959.1056.6958.77218,306
8/26/201456.9657.2456.5056.64117,610
8/25/201457.2257.6556.6156.9456,937
8/22/201457.8458.0857.0557.1068,477
8/21/201457.8758.1957.2757.82116,866
8/20/201458.7958.7957.8557.94117,591
8/19/201459.0759.1058.5158.84186,118
8/18/201458.5359.1558.4059.1099,651
8/15/201458.7359.1057.5358.09152,264
8/14/201458.3258.6857.9058.2495,601
8/13/201458.3658.8958.1058.34128,014
8/12/201458.6659.1058.0158.3191,497
8/11/201459.1059.1458.5758.86102,404
8/8/201458.0759.0857.4958.7695,766
8/7/201457.7558.4057.4158.09118,315
8/6/201456.3358.1356.3357.74126,411
8/5/201456.4657.2156.2756.6797,200
8/4/201455.5456.8155.1956.5999,592
8/1/201456.4456.5655.1455.44147,420
7/31/201456.0756.6555.9856.41194,666
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
Trading Center