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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.29$1.2967,800——
1993-12-30$1.29$1.2927,000——
1993-12-29$1.29$1.2955,500——
1993-12-28$1.25$1.25131,400——
1993-12-27$1.29$1.296,000——
1993-12-23$1.29$1.2976,500——
1993-12-22$1.29$1.2993,600——
1993-12-21$1.27$1.2765,100——
1993-12-20$1.25$1.2519,200——
1993-12-17$1.29$1.2918,900——
1993-12-16$1.29$1.29177,000——
1993-12-15$1.33$1.3390,300——
1993-12-14$1.33$1.3321,900——
1993-12-13$1.33$1.3383,400——
1993-12-10$1.25$1.2542,900——
1993-12-09$1.21$1.2158,200——
1993-12-08$1.23$1.2327,600——
1993-12-07$1.25$1.2562,700——
1993-12-06$1.25$1.25180,900——
1993-12-03$1.25$1.25317,700——
1993-12-02$1.21$1.21146,700——
1993-12-01$1.25$1.25154,800——
1993-11-30$1.17$1.1799,900——
1993-11-29$1.17$1.1749,800——
1993-11-26$1.17$1.17300——
1993-11-24$1.17$1.1796,300——
1993-11-23$1.17$1.1715,900——
1993-11-22$1.13$1.12137,100——
1993-11-19$1.19$1.1969,000——
1993-11-18$1.25$1.25194,100——
1993-11-17$1.25$1.25205,800——
1993-11-16$1.29$1.2959,700——
1993-11-15$1.38$1.3851,900——
1993-11-12$1.38$1.383,600——
1993-11-11$1.35$1.3554,000——
1993-11-10$1.29$1.2947,400——
1993-11-09$1.31$1.31197,100——
1993-11-08$1.29$1.29180,600——
1993-11-05$1.29$1.2915,600——
1993-11-04$1.33$1.33112,500——
1993-11-03$1.33$1.3354,000——
1993-11-02$1.25$1.2582,800——
1993-11-01$1.29$1.2942,000——
1993-10-29$1.21$1.21252,900——
1993-10-28$1.25$1.2599,900——
1993-10-27$1.17$1.1785,500——
1993-10-26$1.17$1.1731,200——
1993-10-25$1.17$1.17161,400——
1993-10-22$1.21$1.2166,000——
1993-10-21$1.25$1.25178,500——
1993-10-20$1.21$1.21132,300——
1993-10-19$1.25$1.2523,100——
1993-10-18$1.21$1.2120,700——
1993-10-15$1.25$1.2533,900——
1993-10-14$1.25$1.2581,300——
1993-10-13$1.25$1.2597,200——
1993-10-12$1.21$1.21163,800——
1993-10-11$1.29$1.2931,500——
1993-10-08$1.29$1.2950,400——
1993-10-07$1.29$1.2959,700——
1993-10-06$1.21$1.2189,400——
1993-10-05$1.25$1.25143,100——
1993-10-04$1.25$1.25113,700——
1993-10-01$1.21$1.21126,600——
1993-09-30$1.21$1.2197,200——
1993-09-29$1.04$1.04241,500——
1993-09-28$1.04$1.04153,900——
1993-09-27$1.13$1.12151,200——
1993-09-24$1.17$1.17207,900——
1993-09-23$1.25$1.2564,200——
1993-09-22$1.25$1.2522,800——
1993-09-21$1.25$1.2523,100——
1993-09-20$1.27$1.27312,300——
1993-09-17$1.27$1.2755,500——
1993-09-16$1.27$1.27111,300——
1993-09-15$1.21$1.21103,200——
1993-09-14$1.25$1.2566,300——
1993-09-13$1.29$1.2927,600——
1993-09-10$1.31$1.3131,500——
1993-09-09$1.25$1.25120,300——
1993-09-08$1.27$1.27165,000——
1993-09-07$1.29$1.29138,900——
1993-09-03$1.27$1.27294,900——
1993-09-02$1.25$1.25164,400——
1993-09-01$1.29$1.2944,100——
1993-08-31$1.29$1.2991,200——
1993-08-30$1.33$1.3327,900——
1993-08-27$1.33$1.3329,100——
1993-08-26$1.38$1.3823,400——
1993-08-25$1.42$1.4215,900——
1993-08-24$1.35$1.3543,200——
1993-08-23$1.33$1.3366,600——
1993-08-20$1.42$1.4280,700——
1993-08-19$1.38$1.38186,600——
1993-08-18$1.33$1.33110,700——
1993-08-17$1.29$1.29612,600——
1993-08-16$1.29$1.29122,400——
1993-08-13$1.33$1.3382,200——
1993-08-12$1.33$1.3343,800——
1993-08-11$1.33$1.33105,900——
1993-08-10$1.19$1.19263,100——
1993-08-09$1.23$1.23447,000——
1993-08-06$1.29$1.29161,700——
1993-08-05$1.38$1.3817,100——
1993-08-04$1.33$1.33176,700——
1993-08-03$1.38$1.3866,300——
1993-08-02$1.33$1.33111,000——
1993-07-30$1.42$1.4213,500——
1993-07-29$1.38$1.3855,500——
1993-07-28$1.33$1.3378,600——
1993-07-27$1.33$1.3353,700——
1993-07-26$1.33$1.3324,900——
1993-07-23$1.33$1.33181,800——
1993-07-22$1.33$1.3344,700——
1993-07-21$1.35$1.3561,500——
1993-07-20$1.38$1.3866,000——
1993-07-19$1.33$1.331,500——
1993-07-16$1.33$1.335,100——
1993-07-15$1.42$1.423,000——
1993-07-14$1.33$1.33174,000——
1993-07-13$1.38$1.386,000——
1993-07-12$1.38$1.3842,900——
1993-07-09$1.33$1.3317,700——
1993-07-08$1.38$1.3852,800——
1993-07-07$1.40$1.40149,700——
1993-07-06$1.40$1.405,700——
1993-07-02$1.40$1.4019,800——
1993-07-01$1.40$1.4030,000——
1993-06-30$1.42$1.423,000——
1993-06-29$1.38$1.3868,400——
1993-06-28$1.42$1.429,000——
1993-06-25$1.42$1.4259,400——
1993-06-24$1.46$1.46134,700——
1993-06-23$1.46$1.4625,200——
1993-06-22$1.38$1.3824,300——
1993-06-21$1.42$1.4247,400——
1993-06-18$1.42$1.42210,600——
1993-06-17$1.46$1.46140,700——
1993-06-16$1.46$1.4673,500——
1993-06-15$1.50$1.50183,900——
1993-06-14$1.54$1.5490,000——
1993-06-11$1.54$1.547,800——
1993-06-10$1.58$1.5869,300——
1993-06-09$1.54$1.548,100——
1993-06-08$1.54$1.5420,100——
1993-06-07$1.54$1.5438,100——
1993-06-04$1.58$1.58549,000——
1993-06-03$1.54$1.54297,000——
1993-06-02$1.58$1.58195,600——
1993-06-01$1.67$1.67115,800——
1993-05-28$1.63$1.6280,100——
1993-05-27$1.54$1.54348,300——
1993-05-26$1.38$1.38421,500——
1993-05-25$1.29$1.29191,100——
1993-05-24$1.38$1.385,100——
1993-05-21$1.38$1.3812,300——
1993-05-20$1.42$1.428,400——
1993-05-19$1.50$1.5020,700——
1993-05-18$1.42$1.4210,200——
1993-05-17$1.46$1.4622,800——
1993-05-14$1.50$1.5033,900——
1993-05-13$1.46$1.466,900——
1993-05-12$1.50$1.5061,800——
1993-05-11$1.50$1.509,000——
1993-05-10$1.50$1.5039,300——
1993-05-07$1.42$1.4235,100——
1993-05-06$1.38$1.38133,800——
1993-05-05$1.38$1.38126,600——
1993-05-04$1.46$1.4676,500——
1993-05-03$1.46$1.46144,000——
1993-04-30$1.42$1.4219,800——
1993-04-29$1.46$1.4662,700——
1993-04-28$1.42$1.4264,200——
1993-04-27$1.38$1.38115,200——
1993-04-26$1.46$1.4624,900——
1993-04-23$1.58$1.5848,600——
1993-04-22$1.67$1.6729,400——
1993-04-21$1.67$1.6768,700——
1993-04-20$1.71$1.7129,700——
1993-04-19$1.75$1.7518,000——
1993-04-16$1.79$1.7931,200——
1993-04-15$1.75$1.7532,100——
1993-04-14$1.79$1.7942,000——
1993-04-13$1.71$1.7153,100——
1993-04-12$1.83$1.8329,700——
1993-04-08$1.79$1.7931,200——
1993-04-07$1.83$1.832,700——
1993-04-06$1.79$1.7938,100——
1993-04-05$1.88$1.8752,200——
1993-04-02$1.88$1.875,700——
1993-04-01$1.88$1.8717,100——
1993-03-31$1.88$1.8716,200——
1993-03-30$1.92$1.9280,700——
1993-03-29$1.92$1.9217,400——
1993-03-26$1.92$1.9235,100——
1993-03-25$1.92$1.9212,600——
1993-03-24$1.83$1.839,300——
1993-03-23$1.92$1.920——
1993-03-22$1.92$1.9210,500——
1993-03-19$1.92$1.9221,000——
1993-03-18$1.96$1.9637,800——
1993-03-17$2.00$2.0013,500——
1993-03-16$1.96$1.967,200——
1993-03-15$2.00$2.00300——
1993-03-12$1.92$1.9210,500——
1993-03-11$1.96$1.961,200——
1993-03-10$1.96$1.9652,200——
1993-03-09$2.08$2.0822,800——
1993-03-08$2.04$2.0411,400——
1993-03-05$2.00$2.003,000——
1993-03-04$2.04$2.040——
1993-03-03$2.04$2.040——
1993-03-02$2.04$2.0424,300——
1993-03-01$2.04$2.0463,300——
1993-02-26$2.00$2.0019,200——
1993-02-25$1.92$1.921,800——
1993-02-24$2.00$2.0033,300——
1993-02-23$2.00$2.00117,900——
1993-02-22$2.04$2.0483,400——
1993-02-19$2.04$2.0466,000——
1993-02-18$2.08$2.08123,300——
1993-02-17$2.17$2.179,000——
1993-02-16$2.21$2.2181,000——
1993-02-12$2.33$2.336,900——
1993-02-11$2.25$2.2523,700——
1993-02-10$2.33$2.3314,400——
1993-02-09$2.38$2.3779,500——
1993-02-08$2.38$2.37219,000——
1993-02-05$2.29$2.2932,400——
1993-02-04$2.33$2.3371,100——
1993-02-03$2.29$2.2914,100——
1993-02-02$2.25$2.25128,100——
1993-02-01$2.29$2.2978,000——
1993-01-29$2.21$2.2142,900——
1993-01-28$2.21$2.21373,800——
1993-01-27$2.21$2.21566,700——
1993-01-26$2.29$2.29107,100——
1993-01-25$2.33$2.3330,000——
1993-01-22$2.29$2.2981,600——
1993-01-21$2.33$2.33148,800——
1993-01-20$2.29$2.299,300——
1993-01-19$2.29$2.2944,100——
1993-01-18$2.33$2.3348,600——
1993-01-15$2.33$2.3392,700——
1993-01-14$2.29$2.2926,400——
1993-01-13$2.25$2.2513,800——
1993-01-12$2.33$2.331,200——
1993-01-11$2.33$2.336,900——
1993-01-08$2.25$2.2511,100——
1993-01-07$2.29$2.2919,800——
1993-01-06$2.29$2.297,200——
1993-01-05$2.29$2.2915,000——
1993-01-04$2.38$2.371,800——