Firstcash Holdings Inc (NQ: FCFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.33	78.07	75.75	76.39	117,213	-0.66(-0.86%)
May 27, 2021	76.12	77.30	75.30	77.05	158,542	+1.48(+1.95%)
May 26, 2021	74.92	75.85	73.35	75.58	152,824	+1.07(+1.44%)
May 25, 2021	75.99	76.22	74.17	74.50	265,456	-1.67(-2.19%)
May 24, 2021	76.26	76.70	75.47	76.17	458,361	-0.47(-0.61%)
May 21, 2021	76.27	76.75	75.43	76.64	130,698	+0.86(+1.14%)
May 20, 2021	74.98	75.85	74.54	75.78	161,513	+0.75(+1.00%)
May 19, 2021	73.14	75.18	73.14	75.03	125,438	+1.13(+1.53%)
May 18, 2021	74.63	75.21	73.68	73.90	238,326	-0.53(-0.71%)
May 17, 2021	73.78	74.58	72.95	74.43	120,421	+0.57(+0.78%)
May 14, 2021	73.77	74.17	70.97	73.85	131,952	+0.72(+0.98%)
May 13, 2021	70.75	73.54	70.75	73.13	188,473	+2.23(+3.15%)
May 12, 2021	71.48	72.20	70.50	70.90	307,755	-0.57(-0.80%)
May 11, 2021	68.07	71.55	68.03	71.47	195,217	+1.15(+1.63%)
May 10, 2021	72.01	72.29	70.03	70.33	198,334	-1.82(-2.53%)
May 07, 2021	70.99	72.55	69.87	72.15	183,340	+1.57(+2.23%)
May 06, 2021	68.28	70.65	67.86	70.58	223,729	+2.52(+3.70%)
May 05, 2021	67.61	68.53	67.62	68.06	189,827	-0.30(-0.43%)
May 04, 2021	69.02	69.06	67.68	68.35	322,989	-0.31(-0.46%)
May 03, 2021	69.18	69.89	68.31	68.67	240,536	-0.08(-0.11%)
Apr 30, 2021	69.90	69.90	68.07	68.74	227,480	-1.39(-1.99%)
Apr 29, 2021	70.39	70.49	69.33	70.14	116,810	+0.42(+0.60%)
Apr 28, 2021	69.26	69.95	68.08	69.72	207,783	+0.67(+0.97%)
Apr 27, 2021	68.28	69.26	68.16	69.05	161,460	+0.49(+0.71%)
Apr 26, 2021	67.90	69.18	67.33	68.56	199,420	+0.91(+1.34%)
Apr 23, 2021	64.78	68.37	64.58	67.66	273,060	+2.95(+4.56%)
Apr 22, 2021	64.96	66.19	63.71	64.71	150,498	+0.26(+0.40%)
Apr 21, 2021	65.85	67.76	63.55	64.45	261,518	-0.45(-0.69%)
Apr 20, 2021	66.02	66.76	64.51	64.90	242,461	-1.57(-2.36%)
Apr 19, 2021	65.94	66.91	65.38	66.46	164,409	+0.28(+0.42%)
Apr 16, 2021	65.72	66.54	65.18	66.19	127,519	+1.10(+1.69%)
Apr 15, 2021	66.28	66.73	63.92	65.09	139,840	-1.26(-1.90%)
Apr 14, 2021	65.26	66.69	65.10	66.35	186,735	+1.24(+1.91%)
Apr 13, 2021	65.14	66.08	63.49	65.11	252,940	-0.03(-0.04%)
Apr 12, 2021	64.12	65.23	63.33	65.14	277,256	+1.19(+1.87%)
Apr 09, 2021	62.85	64.06	62.03	63.94	181,062	+1.10(+1.75%)
Apr 08, 2021	62.64	63.08	62.30	62.85	146,454	+0.47(+0.75%)
Apr 07, 2021	64.91	64.91	62.31	62.38	122,253	-2.08(-3.23%)
Apr 06, 2021	64.36	64.98	64.27	64.46	180,434	-0.32(-0.50%)
Apr 05, 2021	64.90	65.34	64.45	64.78	140,673	+0.13(+0.21%)
Apr 01, 2021	62.90	64.81	62.69	64.65	147,951	+1.98(+3.15%)
Mar 31, 2021	63.32	63.45	61.46	62.67	231,176	+0.18(+0.29%)
Mar 30, 2021	62.38	64.62	61.47	62.49	139,192	+0.33(+0.54%)
Mar 29, 2021	64.67	65.90	62.14	62.16	239,805	-3.18(-4.86%)
Mar 26, 2021	64.78	65.68	63.96	65.34	200,132	+1.19(+1.86%)
Mar 25, 2021	62.25	64.45	61.80	64.14	160,653	+1.24(+1.97%)
Mar 24, 2021	62.16	63.71	62.16	62.90	207,391	+1.18(+1.92%)
Mar 23, 2021	61.30	62.35	61.10	61.72	230,150	-0.20(-0.32%)
Mar 22, 2021	60.61	62.19	60.45	61.92	257,756	+0.95(+1.57%)
Mar 19, 2021	65.81	65.81	60.81	60.97	855,960	-4.91(-7.46%)
Mar 18, 2021	66.25	66.42	65.46	65.88	390,056	-0.31(-0.48%)
Mar 17, 2021	65.98	66.32	65.32	66.19	158,454	+0.35(+0.54%)
Mar 16, 2021	65.13	66.15	63.90	65.84	184,158	+0.28(+0.42%)
Mar 15, 2021	65.39	65.91	63.67	65.56	351,473	+0.22(+0.34%)
Mar 12, 2021	66.22	66.79	64.89	65.35	269,812	-0.50(-0.76%)
Mar 11, 2021	64.47	65.90	63.77	65.85	169,701	+1.27(+1.97%)
Mar 10, 2021	64.65	65.08	63.75	64.57	206,831	+0.61(+0.95%)
Mar 09, 2021	64.19	64.39	62.04	63.96	220,974	-0.29(-0.45%)
Mar 08, 2021	65.99	66.27	62.85	64.25	242,019	-1.21(-1.85%)
Mar 05, 2021	64.57	65.54	63.95	65.46	309,943	+1.72(+2.69%)
Mar 04, 2021	62.70	64.92	62.47	63.74	367,929	+1.28(+2.05%)
Mar 03, 2021	61.83	63.10	61.83	62.46	184,221	+0.96(+1.57%)
Mar 02, 2021	61.70	62.09	60.48	61.50	176,321	-0.44(-0.71%)