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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.75$2.7545,900——
1999-12-30$2.79$2.7987,600——
1999-12-29$2.42$2.4281,900——
1999-12-28$2.35$2.3533,000——
1999-12-27$2.33$2.3312,000——
1999-12-23$2.49$2.49356,400——
1999-12-22$2.40$2.4082,500——
1999-12-21$2.60$2.6048,000——
1999-12-20$2.63$2.62106,500——
1999-12-17$2.67$2.67249,300——
1999-12-16$2.58$2.5842,300——
1999-12-15$2.58$2.5815,300——
1999-12-14$2.67$2.67183,000——
1999-12-13$2.67$2.67108,600——
1999-12-10$2.69$2.69101,700——
1999-12-09$2.48$2.4851,000——
1999-12-08$2.50$2.5035,700——
1999-12-07$2.71$2.7136,300——
1999-12-06$2.90$2.90142,800——
1999-12-03$2.63$2.6213,800——
1999-12-02$2.54$2.5461,800——
1999-12-01$2.67$2.67177,900——
1999-11-30$2.46$2.46295,200——
1999-11-29$2.40$2.40162,600——
1999-11-26$2.44$2.4445,600——
1999-11-24$2.58$2.5840,200——
1999-11-23$2.58$2.586,600——
1999-11-22$2.63$2.6228,500——
1999-11-19$2.94$2.9492,700——
1999-11-18$2.52$2.52277,200——
1999-11-17$2.58$2.58164,100——
1999-11-16$2.67$2.67104,400——
1999-11-15$2.63$2.6263,000——
1999-11-12$2.63$2.6231,800——
1999-11-11$2.65$2.65127,200——
1999-11-10$2.69$2.69208,500——
1999-11-09$2.75$2.75136,500——
1999-11-08$2.81$2.81201,000——
1999-11-05$2.88$2.879,300——
1999-11-04$2.90$2.90371,700——
1999-11-03$3.00$3.00181,200——
1999-11-02$3.08$3.0818,900——
1999-11-01$3.08$3.08102,300——
1999-10-29$3.13$3.1320,700——
1999-10-28$3.08$3.0880,700——
1999-10-27$3.06$3.06110,700——
1999-10-26$3.10$3.1054,600——
1999-10-25$2.94$2.9490,300——
1999-10-22$3.21$3.2199,300——
1999-10-21$3.50$3.5024,300——
1999-10-20$3.50$3.50284,100——
1999-10-19$3.27$3.2711,400——
1999-10-18$3.31$3.3140,200——
1999-10-15$3.38$3.3847,100——
1999-10-14$3.46$3.4652,200——
1999-10-13$3.50$3.5024,900——
1999-10-12$3.42$3.426,600——
1999-10-11$3.58$3.5842,000——
1999-10-08$3.58$3.5890,600——
1999-10-07$3.67$3.6765,700——
1999-10-06$3.67$3.6756,700——
1999-10-05$3.63$3.6212,300——
1999-10-04$3.58$3.58600——
1999-10-01$3.48$3.48300——
1999-09-30$3.67$3.6772,900——
1999-09-29$3.50$3.5010,500——
1999-09-28$3.42$3.4217,700——
1999-09-27$3.48$3.4815,000——
1999-09-24$3.67$3.6748,600——
1999-09-23$3.54$3.5474,700——
1999-09-22$3.88$3.88196,200——
1999-09-21$3.50$3.501,500——
1999-09-20$3.50$3.502,100——
1999-09-17$3.50$3.507,800——
1999-09-16$3.60$3.60100,800——
1999-09-15$3.60$3.6079,200——
1999-09-14$3.60$3.6018,900——
1999-09-13$3.40$3.4014,700——
1999-09-10$3.38$3.3862,700——
1999-09-09$3.44$3.444,800——
1999-09-08$3.56$3.56118,200——
1999-09-07$3.48$3.482,400——
1999-09-03$3.67$3.6766,000——
1999-09-02$3.46$3.466,000——
1999-09-01$3.65$3.655,700——
1999-08-31$3.46$3.4661,200——
1999-08-30$3.54$3.547,200——
1999-08-27$3.48$3.4848,900——
1999-08-26$3.50$3.5011,400——
1999-08-25$3.50$3.5013,800——
1999-08-24$3.50$3.5015,900——
1999-08-23$3.79$3.79135,300——
1999-08-20$3.67$3.67317,100——
1999-08-19$3.54$3.54102,600——
1999-08-18$3.79$3.7911,400——
1999-08-17$3.77$3.7736,600——
1999-08-16$3.88$3.8873,800——
1999-08-13$3.67$3.670——
1999-08-12$3.67$3.6723,400——
1999-08-11$3.75$3.7510,500——
1999-08-10$3.73$3.73101,400——
1999-08-09$3.85$3.8578,000——
1999-08-06$3.88$3.8861,200——
1999-08-05$4.00$4.00134,400——
1999-08-04$4.00$4.004,500——
1999-08-03$3.83$3.8363,900——
1999-08-02$4.25$4.2533,600——
1999-07-30$4.21$4.2117,700——
1999-07-29$4.15$4.15204,600——
1999-07-28$4.21$4.21170,700——
1999-07-27$4.00$4.0058,500——
1999-07-26$4.17$4.1792,100——
1999-07-23$4.08$4.0876,500——
1999-07-22$3.96$3.9685,500——
1999-07-21$3.88$3.8898,100——
1999-07-20$3.96$3.96101,400——
1999-07-19$4.21$4.2115,900——
1999-07-16$4.19$4.19262,800——
1999-07-15$4.13$4.1359,100——
1999-07-14$4.10$4.1084,000——
1999-07-13$4.06$4.06280,800——
1999-07-12$3.77$3.77171,000——
1999-07-09$3.46$3.46244,500——
1999-07-08$3.38$3.3842,000——
1999-07-07$3.33$3.3336,600——
1999-07-06$3.31$3.3179,500——
1999-07-02$3.33$3.3336,000——
1999-07-01$3.25$3.2524,300——
1999-06-30$3.21$3.2115,600——
1999-06-29$3.29$3.2911,400——
1999-06-28$3.25$3.2566,000——
1999-06-25$3.40$3.4026,400——
1999-06-24$3.31$3.31116,100——
1999-06-23$3.38$3.3823,100——
1999-06-22$3.29$3.291,500——
1999-06-21$3.33$3.3334,500——
1999-06-18$3.40$3.4043,200——
1999-06-17$3.29$3.2912,900——
1999-06-16$3.29$3.2911,700——
1999-06-15$3.33$3.332,400——
1999-06-14$3.33$3.3324,900——
1999-06-11$3.33$3.332,100——
1999-06-10$3.42$3.422,400——
1999-06-09$3.35$3.3516,200——
1999-06-08$3.46$3.4625,500——
1999-06-07$3.35$3.3520,400——
1999-06-04$3.42$3.429,900——
1999-06-03$3.25$3.2522,200——
1999-06-02$3.35$3.35900——
1999-06-01$3.29$3.2912,900——
1999-05-28$3.33$3.3339,000——
1999-05-27$3.46$3.4614,400——
1999-05-26$3.42$3.429,300——
1999-05-25$3.38$3.3845,900——
1999-05-24$3.33$3.3399,900——
1999-05-21$3.50$3.5010,500——
1999-05-20$3.42$3.4222,500——
1999-05-19$3.52$3.52111,300——
1999-05-18$3.42$3.429,900——
1999-05-17$3.50$3.5029,100——
1999-05-14$3.63$3.6224,300——
1999-05-13$3.56$3.563,000——
1999-05-12$3.63$3.6299,900——
1999-05-11$3.71$3.7168,100——
1999-05-10$3.71$3.7116,500——
1999-05-07$3.75$3.75113,400——
1999-05-06$3.58$3.5813,200——
1999-05-05$3.67$3.6725,200——
1999-05-04$3.52$3.5297,500——
1999-05-03$3.56$3.5640,200——
1999-04-30$3.65$3.65113,400——
1999-04-29$3.67$3.6772,000——
1999-04-28$3.67$3.6760,000——
1999-04-27$3.65$3.65270,000——
1999-04-26$3.54$3.5418,900——
1999-04-23$3.58$3.5812,000——
1999-04-22$3.54$3.54124,500——
1999-04-21$3.75$3.75142,200——
1999-04-20$3.50$3.5048,000——
1999-04-19$3.19$3.1989,100——
1999-04-16$3.50$3.50108,600——
1999-04-15$3.48$3.4872,900——
1999-04-14$3.08$3.08144,000——
1999-04-13$3.02$3.0264,500——
1999-04-12$3.08$3.089,600——
1999-04-09$3.08$3.0823,400——
1999-04-08$3.25$3.25226,200——
1999-04-07$3.23$3.2381,600——
1999-04-06$3.25$3.2538,700——
1999-04-05$3.33$3.3318,600——
1999-04-01$3.29$3.2934,800——
1999-03-31$3.04$3.0422,800——
1999-03-30$3.23$3.239,600——
1999-03-29$3.17$3.17900——
1999-03-26$3.40$3.4033,600——
1999-03-25$3.17$3.1738,400——
1999-03-24$3.33$3.3380,100——
1999-03-23$3.17$3.1724,900——
1999-03-22$3.33$3.3326,400——
1999-03-19$3.17$3.1766,600——
1999-03-18$3.42$3.42167,400——
1999-03-17$3.42$3.4225,500——
1999-03-16$3.46$3.4670,500——
1999-03-15$3.50$3.509,300——
1999-03-12$3.54$3.5426,400——
1999-03-11$3.54$3.5455,500——
1999-03-10$3.50$3.5028,800——
1999-03-09$3.50$3.5048,900——
1999-03-08$3.50$3.5018,300——
1999-03-05$3.54$3.5431,200——
1999-03-04$3.46$3.4637,200——
1999-03-03$3.54$3.54321,900——
1999-03-02$3.58$3.5815,900——
1999-03-01$3.54$3.5430,000——
1999-02-26$3.83$3.8316,200——
1999-02-25$4.08$4.081,500——
1999-02-24$4.08$4.0810,500——
1999-02-23$4.00$4.0079,500——
1999-02-22$3.96$3.9638,400——
1999-02-19$3.94$3.949,900——
1999-02-18$3.88$3.8818,900——
1999-02-17$3.94$3.9455,200——
1999-02-16$3.96$3.966,300——
1999-02-12$4.00$4.0045,300——
1999-02-11$4.04$4.0429,100——
1999-02-10$4.10$4.1032,400——
1999-02-09$4.21$4.2151,000——
1999-02-08$4.17$4.1710,500——
1999-02-05$4.17$4.1783,400——
1999-02-04$4.25$4.2558,200——
1999-02-03$4.13$4.1323,100——
1999-02-02$4.25$4.2554,000——
1999-02-01$4.08$4.0839,600——
1999-01-29$4.33$4.3379,800——
1999-01-28$4.25$4.257,200——
1999-01-27$4.29$4.2939,300——
1999-01-26$4.63$4.6373,500——
1999-01-25$4.38$4.3824,900——
1999-01-22$4.50$4.5012,900——
1999-01-21$4.33$4.3311,400——
1999-01-20$4.40$4.4029,700——
1999-01-19$4.38$4.3877,100——
1999-01-15$4.23$4.2349,800——
1999-01-14$4.08$4.0853,400——
1999-01-13$4.21$4.2164,800——
1999-01-12$4.21$4.2127,000——
1999-01-11$4.38$4.385,400——
1999-01-08$4.42$4.4262,400——
1999-01-07$4.38$4.3812,600——
1999-01-06$4.38$4.38365,400——
1999-01-05$4.50$4.506,600——
1999-01-04$4.48$4.4853,400——