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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.17$1.1790,300——
1994-12-29$1.17$1.17206,700——
1994-12-28$1.17$1.1735,400——
1994-12-27$1.17$1.1726,100——
1994-12-23$1.17$1.1714,700——
1994-12-22$1.21$1.2177,400——
1994-12-21$1.17$1.1729,700——
1994-12-20$1.21$1.2172,300——
1994-12-19$1.21$1.219,600——
1994-12-16$1.21$1.217,800——
1994-12-15$1.21$1.216,900——
1994-12-14$1.25$1.2517,700——
1994-12-13$1.21$1.2127,000——
1994-12-12$1.17$1.1726,400——
1994-12-09$1.17$1.1719,500——
1994-12-08$1.17$1.1733,300——
1994-12-07$1.16$1.1656,100——
1994-12-06$1.27$1.2719,800——
1994-12-05$1.29$1.29900——
1994-12-02$1.27$1.2781,900——
1994-12-01$1.33$1.3352,500——
1994-11-30$1.29$1.2918,300——
1994-11-29$1.25$1.2512,600——
1994-11-28$1.33$1.3310,200——
1994-11-25$1.33$1.330——
1994-11-23$1.33$1.3323,700——
1994-11-22$1.29$1.290——
1994-11-21$1.29$1.293,000——
1994-11-18$1.33$1.33150,000——
1994-11-17$1.33$1.3318,900——
1994-11-16$1.33$1.33600——
1994-11-15$1.29$1.2963,900——
1994-11-14$1.33$1.3313,800——
1994-11-11$1.33$1.3342,900——
1994-11-10$1.33$1.337,200——
1994-11-09$1.33$1.3399,600——
1994-11-08$1.31$1.31134,400——
1994-11-07$1.29$1.2916,200——
1994-11-04$1.29$1.2945,900——
1994-11-03$1.29$1.296,300——
1994-11-02$1.25$1.257,800——
1994-11-01$1.29$1.293,900——
1994-10-31$1.29$1.290——
1994-10-28$1.29$1.2948,300——
1994-10-27$1.29$1.29900——
1994-10-26$1.25$1.256,000——
1994-10-25$1.29$1.2921,900——
1994-10-24$1.21$1.21195,300——
1994-10-21$1.25$1.2542,900——
1994-10-20$1.21$1.2121,600——
1994-10-19$1.23$1.238,700——
1994-10-18$1.23$1.2326,400——
1994-10-17$1.25$1.2534,500——
1994-10-14$1.21$1.2139,600——
1994-10-13$1.29$1.2929,400——
1994-10-12$1.29$1.295,100——
1994-10-11$1.29$1.2948,000——
1994-10-10$1.29$1.299,000——
1994-10-07$1.33$1.337,200——
1994-10-06$1.33$1.3327,300——
1994-10-05$1.33$1.3331,500——
1994-10-04$1.33$1.33157,200——
1994-10-03$1.33$1.336,000——
1994-09-30$1.33$1.33100,500——
1994-09-29$1.33$1.3333,900——
1994-09-28$1.25$1.2547,400——
1994-09-27$1.33$1.333,000——
1994-09-26$1.29$1.299,900——
1994-09-23$1.31$1.3121,300——
1994-09-22$1.31$1.3168,100——
1994-09-21$1.33$1.3384,300——
1994-09-20$1.33$1.3387,300——
1994-09-19$1.33$1.3321,300——
1994-09-16$1.33$1.3385,200——
1994-09-15$1.33$1.3315,300——
1994-09-14$1.29$1.2948,300——
1994-09-13$1.25$1.2566,600——
1994-09-12$1.29$1.2968,100——
1994-09-09$1.33$1.3357,900——
1994-09-08$1.33$1.3342,000——
1994-09-07$1.33$1.3329,400——
1994-09-06$1.29$1.2914,400——
1994-09-02$1.29$1.296,600——
1994-09-01$1.25$1.2512,000——
1994-08-31$1.29$1.29136,800——
1994-08-30$1.25$1.2519,200——
1994-08-29$1.29$1.2936,300——
1994-08-26$1.38$1.381,500——
1994-08-25$1.38$1.388,400——
1994-08-24$1.33$1.339,000——
1994-08-23$1.31$1.3116,800——
1994-08-22$1.33$1.339,000——
1994-08-19$1.33$1.3317,400——
1994-08-18$1.33$1.3333,300——
1994-08-17$1.33$1.332,700——
1994-08-16$1.33$1.3315,900——
1994-08-15$1.33$1.333,300——
1994-08-12$1.38$1.385,400——
1994-08-11$1.38$1.382,100——
1994-08-10$1.33$1.3316,200——
1994-08-09$1.38$1.3833,300——
1994-08-08$1.38$1.3819,200——
1994-08-05$1.38$1.3819,800——
1994-08-04$1.35$1.3512,000——
1994-08-03$1.33$1.3322,800——
1994-08-02$1.38$1.3822,800——
1994-08-01$1.31$1.3112,900——
1994-07-29$1.38$1.3819,500——
1994-07-28$1.38$1.384,500——
1994-07-27$1.38$1.3820,100——
1994-07-26$1.38$1.38108,000——
1994-07-25$1.33$1.3346,500——
1994-07-22$1.29$1.2912,000——
1994-07-21$1.29$1.2913,200——
1994-07-20$1.29$1.2915,900——
1994-07-19$1.29$1.29191,100——
1994-07-18$1.25$1.25105,000——
1994-07-15$1.25$1.253,000——
1994-07-14$1.25$1.256,000——
1994-07-13$1.25$1.25300——
1994-07-12$1.25$1.2519,500——
1994-07-11$1.25$1.2562,400——
1994-07-08$1.25$1.2513,500——
1994-07-07$1.25$1.2565,100——
1994-07-06$1.25$1.254,800——
1994-07-05$1.21$1.218,100——
1994-07-01$1.23$1.2321,000——
1994-06-30$1.21$1.2156,100——
1994-06-29$1.25$1.25114,900——
1994-06-28$1.33$1.33338,400——
1994-06-27$1.33$1.333,600——
1994-06-24$1.38$1.3813,200——
1994-06-23$1.38$1.3813,200——
1994-06-22$1.38$1.381,500——
1994-06-21$1.38$1.387,200——
1994-06-20$1.38$1.381,800——
1994-06-17$1.38$1.3837,500——
1994-06-16$1.27$1.2717,700——
1994-06-15$1.29$1.29129,600——
1994-06-14$1.33$1.3353,700——
1994-06-13$1.38$1.3810,800——
1994-06-10$1.38$1.3841,100——
1994-06-09$1.33$1.3347,700——
1994-06-08$1.44$1.44121,500——
1994-06-07$1.46$1.4626,100——
1994-06-06$1.46$1.4637,200——
1994-06-03$1.54$1.54152,100——
1994-06-02$1.50$1.50121,500——
1994-06-01$1.50$1.5091,500——
1994-05-31$1.52$1.5279,800——
1994-05-27$1.46$1.4665,700——
1994-05-26$1.41$1.4158,800——
1994-05-25$1.33$1.33145,800——
1994-05-24$1.42$1.4220,700——
1994-05-23$1.42$1.4238,700——
1994-05-20$1.33$1.3332,700——
1994-05-19$1.40$1.4043,500——
1994-05-18$1.33$1.3317,700——
1994-05-17$1.42$1.4253,100——
1994-05-16$1.42$1.4257,900——
1994-05-13$1.46$1.4648,900——
1994-05-12$1.42$1.42115,800——
1994-05-11$1.38$1.3841,400——
1994-05-10$1.38$1.3827,300——
1994-05-09$1.38$1.3818,900——
1994-05-06$1.33$1.3330,000——
1994-05-05$1.38$1.38122,100——
1994-05-04$1.35$1.3557,600——
1994-05-03$1.38$1.3856,400——
1994-05-02$1.40$1.4063,300——
1994-04-29$1.42$1.4237,500——
1994-04-28$1.33$1.33187,200——
1994-04-26$1.38$1.3863,600——
1994-04-25$1.31$1.3121,900——
1994-04-22$1.33$1.3333,900——
1994-04-21$1.29$1.2977,400——
1994-04-20$1.29$1.2945,900——
1994-04-19$1.33$1.3379,800——
1994-04-18$1.42$1.4290,900——
1994-04-15$1.38$1.3878,600——
1994-04-14$1.33$1.3396,900——
1994-04-13$1.42$1.4238,100——
1994-04-12$1.42$1.4253,100——
1994-04-11$1.33$1.3338,700——
1994-04-08$1.38$1.3848,300——
1994-04-07$1.42$1.42149,400——
1994-04-06$1.38$1.38112,500——
1994-04-05$1.42$1.4224,900——
1994-04-04$1.38$1.3875,600——
1994-03-31$1.44$1.4493,900——
1994-03-30$1.50$1.5096,300——
1994-03-29$1.46$1.46132,900——
1994-03-28$1.46$1.4623,700——
1994-03-25$1.46$1.4631,200——
1994-03-24$1.42$1.4262,700——
1994-03-23$1.46$1.46131,100——
1994-03-22$1.46$1.46186,000——
1994-03-21$1.46$1.4623,400——
1994-03-18$1.46$1.46114,900——
1994-03-17$1.48$1.4828,200——
1994-03-16$1.48$1.48270,000——
1994-03-15$1.38$1.38139,800——
1994-03-14$1.38$1.38101,400——
1994-03-11$1.38$1.38142,500——
1994-03-10$1.33$1.33153,300——
1994-03-09$1.29$1.2975,300——
1994-03-08$1.21$1.2180,700——
1994-03-07$1.29$1.2919,800——
1994-03-04$1.21$1.2126,100——
1994-03-03$1.25$1.2524,000——
1994-03-02$1.33$1.3352,200——
1994-03-01$1.33$1.3312,900——
1994-02-28$1.23$1.2339,000——
1994-02-25$1.25$1.259,900——
1994-02-24$1.23$1.2324,900——
1994-02-23$1.25$1.2585,200——
1994-02-22$1.21$1.2112,300——
1994-02-18$1.25$1.258,400——
1994-02-17$1.23$1.2359,100——
1994-02-16$1.25$1.2551,600——
1994-02-15$1.25$1.2527,000——
1994-02-14$1.25$1.25130,800——
1994-02-11$1.17$1.1751,900——
1994-02-10$1.29$1.2910,200——
1994-02-09$1.29$1.2929,100——
1994-02-08$1.29$1.2913,800——
1994-02-07$1.29$1.2927,300——
1994-02-04$1.29$1.2958,500——
1994-02-03$1.35$1.3517,100——
1994-02-02$1.35$1.3581,600——
1994-02-01$1.38$1.38197,700——
1994-01-31$1.42$1.4278,000——
1994-01-28$1.42$1.4221,300——
1994-01-27$1.42$1.4241,700——
1994-01-26$1.33$1.3330,600——
1994-01-25$1.42$1.4281,900——
1994-01-24$1.38$1.38116,100——
1994-01-21$1.42$1.4291,200——
1994-01-20$1.44$1.44194,400——
1994-01-19$1.25$1.2588,500——
1994-01-18$1.29$1.2983,100——
1994-01-17$1.29$1.2923,400——
1994-01-14$1.29$1.2934,500——
1994-01-13$1.25$1.2550,400——
1994-01-12$1.21$1.2147,100——
1994-01-11$1.21$1.21241,800——
1994-01-10$1.29$1.29179,400——
1994-01-07$1.29$1.29165,600——
1994-01-06$1.29$1.29152,100——
1994-01-05$1.25$1.2544,400——
1994-01-04$1.21$1.2153,100——
1994-01-03$1.25$1.2511,400——