Firstcash Holdings Inc (NQ: FCFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	71.51	72.79	71.48	72.20	142,436	+0.25(+0.35%)
Dec 30, 2021	70.55	72.37	70.55	71.94	307,004	+1.43(+2.03%)
Dec 29, 2021	70.83	71.31	69.55	70.52	127,074	+0.07(+0.10%)
Dec 28, 2021	69.48	70.84	69.36	70.45	326,894	+1.31(+1.90%)
Dec 27, 2021	67.88	69.23	67.46	69.14	201,424	+1.68(+2.49%)
Dec 23, 2021	65.96	67.80	65.94	67.46	269,261	+1.97(+3.01%)
Dec 22, 2021	65.09	66.36	64.66	65.49	288,815	+0.14(+0.22%)
Dec 21, 2021	63.70	65.54	63.70	65.34	464,781	+2.90(+4.65%)
Dec 20, 2021	62.44	63.37	60.61	62.44	444,695	-0.59(-0.93%)
Dec 17, 2021	62.96	63.65	59.48	63.03	613,103	+2.39(+3.95%)
Dec 16, 2021	61.31	62.53	60.44	60.63	223,591	-0.04(-0.06%)
Dec 15, 2021	60.44	61.54	59.94	60.67	572,909	+0.14(+0.22%)
Dec 14, 2021	59.61	60.65	59.61	60.54	352,365	+0.94(+1.57%)
Dec 13, 2021	61.28	61.60	59.39	59.60	287,456	-1.98(-3.21%)
Dec 10, 2021	61.90	62.08	61.03	61.58	176,852	+0.34(+0.55%)
Dec 09, 2021	62.54	63.04	60.78	61.24	232,766	-1.20(-1.92%)
Dec 08, 2021	61.45	62.64	60.85	62.44	283,766	+1.05(+1.71%)
Dec 07, 2021	62.53	62.92	61.01	61.39	277,027	-0.46(-0.75%)
Dec 06, 2021	61.88	62.47	61.64	61.85	285,545	+0.64(+1.04%)
Dec 03, 2021	61.13	62.00	60.33	61.21	410,492	+0.18(+0.30%)
Dec 02, 2021	60.80	62.91	60.22	61.03	211,417	+0.39(+0.64%)
Dec 01, 2021	62.57	64.73	60.60	60.64	357,198	-0.97(-1.57%)
Nov 30, 2021	61.65	62.27	60.83	61.61	286,781	-0.22(-0.36%)
Nov 29, 2021	62.61	65.88	60.71	61.83	828,186	-0.05(-0.08%)
Nov 26, 2021	62.53	64.55	60.17	61.88	251,254	-2.24(-3.49%)
Nov 24, 2021	64.20	64.93	63.69	64.12	236,513	-0.29(-0.45%)
Nov 23, 2021	65.50	65.76	64.24	64.41	212,954	-0.90(-1.37%)
Nov 22, 2021	66.11	67.89	64.85	65.31	308,218	-0.49(-0.75%)
Nov 19, 2021	65.31	66.13	63.82	65.80	500,709	-0.08(-0.12%)
Nov 18, 2021	67.61	68.68	65.50	65.87	542,483	-1.56(-2.32%)
Nov 17, 2021	67.66	68.37	67.05	67.44	480,079	-0.49(-0.72%)
Nov 16, 2021	70.93	71.24	67.46	67.93	788,935	-2.99(-4.22%)
Nov 15, 2021	75.89	76.29	70.51	70.92	764,327	-4.97(-6.55%)
Nov 12, 2021	83.50	83.50	75.53	75.89	511,613	-6.95(-8.39%)
Nov 11, 2021	83.17	83.18	81.97	82.84	167,851	+0.48(+0.58%)
Nov 10, 2021	82.12			82.36	145,304	+0.13(+0.16%)
Nov 09, 2021	82.77	83.47	82.04	82.22	200,335	-0.48(-0.58%)
Nov 08, 2021	83.45	84.02	82.50	82.71	325,655	-0.43(-0.52%)
Nov 05, 2021	83.16	83.16	82.78	83.14	281,314	+0.62(+0.75%)
Nov 04, 2021	84.58	84.58	82.46	82.52	147,702	-1.09(-1.30%)
Nov 03, 2021	85.15	85.15	83.11	83.61	388,655	+0.13(+0.16%)
Nov 02, 2021	84.38	85.50	82.47	83.47	208,696	-0.90(-1.07%)
Nov 01, 2021	85.55	85.08	83.99	84.38	240,013	-0.70(-0.83%)
Oct 29, 2021	87.40	88.05	85.07	85.08	244,830	-2.29(-2.62%)
Oct 28, 2021	92.21	93.32	87.20	87.37	310,852	-2.40(-2.68%)
Oct 27, 2021	89.92	90.50	89.26	89.77	252,646	-0.66(-0.73%)
Oct 26, 2021	90.30			90.44	152,772	+0.56(+0.62%)
Oct 25, 2021	87.55	89.95	87.12	89.88	107,744	+2.39(+2.74%)
Oct 22, 2021	87.25	88.18	86.42	87.48	86,065	+0.35(+0.40%)
Oct 21, 2021	86.91	87.14	85.23	87.14	156,516	+0.82(+0.95%)
Oct 20, 2021	80.56	87.15	80.56	86.32	207,320	+0.35(+0.40%)
Oct 19, 2021	84.63	86.08	84.16	85.98	101,994	+1.80(+2.14%)
Oct 18, 2021	82.85	84.28	82.30	84.18	162,623	+0.94(+1.13%)
Oct 15, 2021	83.72	84.13	82.86	83.23	148,892	+0.64(+0.78%)
Oct 14, 2021	81.63	82.64	81.18	82.59	100,118	+1.76(+2.18%)
Oct 13, 2021	82.61	82.63	80.59	80.83	97,088	-2.05(-2.47%)
Oct 12, 2021	83.03	84.33	82.61	82.88	102,973	-0.11(-0.13%)
Oct 11, 2021	83.26	84.12	82.86	82.98	130,359	-0.04(-0.05%)
Oct 08, 2021	83.28	84.57	82.28	83.02	68,755	-0.33(-0.39%)
Oct 07, 2021	83.09	84.09	82.40	83.35	99,811	+1.03(+1.25%)
Oct 06, 2021	82.27	82.62	80.76	82.32	111,927	-0.69(-0.83%)
Oct 05, 2021	84.43	84.43	82.97	83.01	99,285	-1.33(-1.57%)
Oct 04, 2021	84.62	85.17	83.79	84.34	86,681	-0.27(-0.32%)