NASDAQ:FCFS | Historical Stock Price | FirstCash Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$2.14$7.22$24.35$82.21$277.471991-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.38$2.3739,900——
1992-12-30$2.33$2.33300——
1992-12-29$2.25$2.2513,800——
1992-12-28$2.25$2.255,400——
1992-12-24$2.25$2.256,300——
1992-12-23$2.25$2.2512,300——
1992-12-22$2.33$2.3319,500——
1992-12-21$2.38$2.371,800——
1992-12-18$2.29$2.299,000——
1992-12-17$2.33$2.3332,700——
1992-12-16$2.25$2.2524,900——
1992-12-15$2.29$2.2981,900——
1992-12-14$2.33$2.3327,000——
1992-12-11$2.38$2.3762,700——
1992-12-10$2.33$2.3330,600——
1992-12-09$2.33$2.3339,900——
1992-12-08$2.42$2.4299,300——
1992-12-07$2.46$2.4643,500——
1992-12-04$2.38$2.3752,200——
1992-12-03$2.33$2.3382,800——
1992-12-02$2.29$2.2972,300——
1992-12-01$2.25$2.2553,700——
1992-11-30$2.29$2.2913,500——
1992-11-27$2.29$2.2986,400——
1992-11-25$2.17$2.1768,700——
1992-11-24$2.13$2.1263,000——
1992-11-23$2.08$2.08107,400——
1992-11-20$2.00$2.00320,100——
1992-11-19$2.08$2.08105,000——
1992-11-18$2.08$2.08444,000——
1992-11-17$1.96$1.96360,300——
1992-11-16$1.92$1.9249,800——
1992-11-13$1.96$1.96110,700——
1992-11-12$1.88$1.8797,800——
1992-11-11$1.83$1.83190,200——
1992-11-10$1.75$1.75116,700——
1992-11-09$1.92$1.9227,600——
1992-11-06$1.96$1.9642,900——
1992-11-05$2.04$2.044,800——
1992-11-04$2.00$2.0049,800——
1992-11-03$2.00$2.0058,500——
1992-11-02$1.96$1.9616,800——
1992-10-30$1.96$1.9654,900——
1992-10-29$2.08$2.0878,300——
1992-10-28$1.96$1.96102,900——
1992-10-27$1.96$1.9646,800——
1992-10-26$2.04$2.0427,900——
1992-10-23$2.08$2.0812,300——
1992-10-22$2.08$2.08137,700——
1992-10-21$2.04$2.0456,700——
1992-10-20$1.96$1.9648,000——
1992-10-19$1.92$1.9269,000——
1992-10-16$1.92$1.9215,900——
1992-10-15$1.92$1.9231,800——
1992-10-14$1.92$1.929,000——
1992-10-13$1.88$1.8721,600——
1992-10-12$1.88$1.87600——
1992-10-09$1.88$1.871,500——
1992-10-08$1.88$1.879,300——
1992-10-07$1.96$1.964,500——
1992-10-06$1.96$1.9656,100——
1992-10-05$1.88$1.8726,100——
1992-10-02$1.88$1.877,500——
1992-10-01$1.96$1.9615,300——
1992-09-30$1.88$1.875,100——
1992-09-29$1.96$1.9668,400——
1992-09-28$1.96$1.965,100——
1992-09-25$1.92$1.92133,800——
1992-09-24$1.88$1.8733,000——
1992-09-23$1.88$1.8763,000——
1992-09-22$1.79$1.799,000——
1992-09-21$1.88$1.8769,600——
1992-09-18$1.88$1.8787,000——
1992-09-17$1.88$1.87276,300——
1992-09-16$1.71$1.71303,900——
1992-09-15$1.71$1.7137,800——
1992-09-14$1.71$1.7117,700——
1992-09-11$1.71$1.719,600——
1992-09-10$1.79$1.7921,900——
1992-09-09$1.75$1.758,100——
1992-09-08$1.71$1.718,100——
1992-09-04$1.79$1.7910,500——
1992-09-03$1.71$1.71168,300——
1992-09-02$1.83$1.8334,200——
1992-09-01$1.92$1.9238,400——
1992-08-31$1.79$1.79165,600——
1992-08-28$1.96$1.9660,000——
1992-08-27$2.00$2.0091,800——
1992-08-26$1.92$1.9248,600——
1992-08-25$1.96$1.964,200——
1992-08-24$1.92$1.9230,000——
1992-08-21$1.96$1.9618,900——
1992-08-20$2.00$2.0093,300——
1992-08-19$1.92$1.9222,800——
1992-08-18$1.92$1.9249,200——
1992-08-17$1.92$1.9224,600——
1992-08-14$2.00$2.00116,100——
1992-08-13$1.92$1.9234,500——
1992-08-12$1.92$1.92513,600——
1992-08-11$1.92$1.92151,800——
1992-08-10$1.96$1.96348,900——
1992-08-07$2.04$2.041,687,200——
1992-08-06$2.25$2.255,100——
1992-08-05$2.17$2.1712,600——
1992-08-04$2.25$2.2521,600——
1992-08-03$2.25$2.2565,700——
1992-07-31$2.17$2.1750,700——
1992-07-30$2.08$2.080——
1992-07-29$2.08$2.084,800——
1992-07-28$2.08$2.0840,800——
1992-07-27$2.17$2.176,600——
1992-07-24$2.17$2.1714,700——
1992-07-23$2.17$2.1735,400——
1992-07-22$2.21$2.2198,400——
1992-07-21$2.25$2.2551,300——
1992-07-20$2.33$2.3331,500——
1992-07-17$2.29$2.294,800——
1992-07-16$2.33$2.3322,500——
1992-07-15$2.29$2.2915,600——
1992-07-14$2.33$2.3314,100——
1992-07-13$2.33$2.3323,100——
1992-07-10$2.33$2.3323,400——
1992-07-09$2.33$2.3316,200——
1992-07-08$2.25$2.259,300——
1992-07-07$2.25$2.252,100——
1992-07-06$2.25$2.2512,000——
1992-07-02$2.29$2.2946,500——
1992-07-01$2.17$2.1713,200——
1992-06-30$2.21$2.2120,700——
1992-06-29$2.29$2.2921,900——
1992-06-26$2.38$2.3751,000——
1992-06-25$2.33$2.3387,300——
1992-06-24$2.29$2.296,900——
1992-06-23$2.29$2.2930,900——
1992-06-22$2.42$2.4266,600——
1992-06-19$2.46$2.467,800——
1992-06-18$2.38$2.373,000——
1992-06-17$2.54$2.5442,000——
1992-06-16$2.54$2.5446,800——
1992-06-15$2.54$2.546,000——
1992-06-12$2.54$2.543,600——
1992-06-11$2.54$2.5448,300——
1992-06-10$2.50$2.5070,500——
1992-06-09$2.38$2.3740,200——
1992-06-08$2.54$2.5426,400——
1992-06-05$2.54$2.5429,100——
1992-06-04$2.54$2.540——
1992-06-03$2.54$2.5448,900——
1992-06-02$2.63$2.6274,100——
1992-06-01$2.67$2.67113,400——
1992-05-29$2.67$2.6789,700——
1992-05-28$2.58$2.5850,700——
1992-05-27$2.67$2.6754,600——
1992-05-26$2.67$2.6752,800——
1992-05-22$2.75$2.7560,900——
1992-05-21$2.63$2.6269,000——
1992-05-20$2.63$2.62134,400——
1992-05-19$2.54$2.5448,600——
1992-05-18$2.46$2.4642,000——
1992-05-15$2.33$2.3340,500——
1992-05-14$2.33$2.3352,200——
1992-05-13$2.42$2.4222,800——
1992-05-12$2.38$2.37600——
1992-05-11$2.38$2.3756,400——
1992-05-08$2.50$2.5039,300——
1992-05-07$2.58$2.5854,900——
1992-05-06$2.63$2.6241,700——
1992-05-05$2.63$2.6230,900——
1992-05-04$2.50$2.5095,100——
1992-05-01$2.46$2.4648,300——
1992-04-30$2.38$2.3732,700——
1992-04-29$2.33$2.3354,300——
1992-04-28$2.46$2.4691,800——
1992-04-27$2.46$2.4676,500——
1992-04-24$2.38$2.3743,200——
1992-04-23$2.29$2.29233,100——
1992-04-22$2.25$2.2580,700——
1992-04-21$2.17$2.17213,300——
1992-04-20$2.17$2.17106,800——
1992-04-16$2.33$2.3399,600——
1992-04-15$2.33$2.3339,300——
1992-04-14$2.42$2.4212,300——
1992-04-13$2.42$2.4243,800——
1992-04-10$2.50$2.5018,300——
1992-04-09$2.54$2.5470,200——
1992-04-08$2.54$2.5439,600——
1992-04-07$2.58$2.5846,800——
1992-04-06$2.50$2.5065,100——
1992-04-03$2.46$2.4688,800——
1992-04-02$2.42$2.4270,500——
1992-04-01$2.42$2.42100,500——
1992-03-31$2.54$2.5494,200——
1992-03-30$2.33$2.33104,700——
1992-03-27$2.38$2.3765,100——
1992-03-26$2.50$2.50176,700——
1992-03-25$2.21$2.2167,200——
1992-03-24$2.00$2.0054,000——
1992-03-23$1.96$1.9633,900——
1992-03-20$1.92$1.9229,100——
1992-03-19$1.92$1.9264,500——
1992-03-18$1.83$1.8361,500——
1992-03-17$1.79$1.791,500——
1992-03-16$1.75$1.753,000——
1992-03-13$1.75$1.7533,000——
1992-03-12$1.79$1.7958,800——
1992-03-11$1.83$1.83106,800——
1992-03-10$1.79$1.7974,700——
1992-03-09$1.79$1.7948,600——
1992-03-06$1.79$1.7951,600——
1992-03-05$1.83$1.8327,000——
1992-03-04$1.90$1.9025,500——
1992-03-03$1.90$1.9022,200——
1992-03-02$1.88$1.87123,300——
1992-02-28$1.85$1.8557,600——
1992-02-27$1.85$1.8556,100——
1992-02-26$1.90$1.9057,900——
1992-02-25$1.83$1.83112,200——
1992-02-24$1.81$1.8177,400——
1992-02-21$1.79$1.79147,000——
1992-02-20$1.63$1.6218,000——
1992-02-19$1.65$1.6521,600——
1992-02-18$1.63$1.62111,000——
1992-02-14$1.60$1.601,500——
1992-02-13$1.58$1.584,500——
1992-02-12$1.58$1.5812,000——
1992-02-11$1.58$1.5869,000——
1992-02-10$1.67$1.677,500——
1992-02-07$1.67$1.6719,500——
1992-02-06$1.63$1.6224,300——
1992-02-05$1.63$1.6226,100——
1992-02-04$1.63$1.6224,900——
1992-02-03$1.71$1.7199,300——
1992-01-31$1.67$1.6769,000——
1992-01-30$1.54$1.5410,200——
1992-01-29$1.56$1.563,000——
1992-01-28$1.54$1.549,900——
1992-01-27$1.54$1.5421,000——
1992-01-24$1.58$1.5815,000——
1992-01-23$1.58$1.5854,000——
1992-01-22$1.63$1.6237,200——
1992-01-21$1.60$1.6027,000——
1992-01-20$1.65$1.6548,900——
1992-01-17$1.65$1.6562,700——
1992-01-16$1.65$1.65160,200——
1992-01-15$1.63$1.6261,500——
1992-01-14$1.58$1.5818,000——
1992-01-13$1.58$1.587,500——
1992-01-10$1.58$1.5830,000——
1992-01-09$1.63$1.6230,000——
1992-01-08$1.63$1.629,600——
1992-01-07$1.58$1.5849,500——
1992-01-06$1.63$1.6231,500——
1992-01-03$1.71$1.7119,200——
1992-01-02$1.67$1.6769,000——