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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.09$35.09187,800——
2011-12-29$35.75$35.75188,400——
2011-12-28$35.33$35.33149,800——
2011-12-27$36.81$36.81208,100——
2011-12-23$36.79$36.79231,000——
2011-12-22$36.60$36.60258,900——
2011-12-21$36.30$36.30309,400——
2011-12-20$36.32$36.32333,900——
2011-12-19$35.81$35.81319,800——
2011-12-16$36.28$36.28774,500——
2011-12-15$35.23$35.23260,600——
2011-12-14$35.14$35.14322,300——
2011-12-13$36.39$36.39222,200——
2011-12-12$37.33$37.33182,300——
2011-12-09$37.16$37.16237,500——
2011-12-08$36.48$36.48206,400——
2011-12-07$37.40$37.40310,400——
2011-12-06$37.94$37.94251,800——
2011-12-05$37.82$37.82374,100——
2011-12-02$37.42$37.42246,000——
2011-12-01$37.54$37.54313,000——
2011-11-30$36.30$36.30496,800——
2011-11-29$35.28$35.28339,000——
2011-11-28$36.02$36.02365,500——
2011-11-25$34.47$34.4786,600——
2011-11-23$35.08$35.08312,900——
2011-11-22$35.50$35.50485,100——
2011-11-21$35.62$35.62819,500——
2011-11-18$37.01$37.01532,500——
2011-11-17$37.68$37.68499,800——
2011-11-16$38.78$38.78360,100——
2011-11-15$40.56$40.56170,500——
2011-11-14$40.65$40.65153,400——
2011-11-11$41.54$41.54155,300——
2011-11-10$40.66$40.66162,700——
2011-11-09$40.71$40.71353,800——
2011-11-08$40.53$40.53323,100——
2011-11-07$40.60$40.60200,800——
2011-11-04$42.01$42.01169,400——
2011-11-03$42.10$42.10208,100——
2011-11-02$40.99$40.99249,700——
2011-11-01$40.32$40.32410,200——
2011-10-31$41.50$41.50225,800——
2011-10-28$42.47$42.47212,000——
2011-10-27$42.57$42.57348,700——
2011-10-26$40.80$40.80400,400——
2011-10-25$40.43$40.43263,000——
2011-10-24$42.01$42.01326,300——
2011-10-21$41.01$41.01340,500——
2011-10-20$41.24$41.24497,800——
2011-10-19$40.50$40.501,350,700——
2011-10-18$43.36$43.36297,300——
2011-10-17$42.67$42.67323,900——
2011-10-14$43.72$43.72421,200——
2011-10-13$43.28$43.28274,300——
2011-10-12$44.16$44.16351,200——
2011-10-11$43.28$43.28202,800——
2011-10-10$43.11$43.11258,600——
2011-10-07$41.87$41.87328,900——
2011-10-06$42.87$42.87619,200——
2011-10-05$40.37$40.37693,500——
2011-10-04$40.94$40.941,564,800——
2011-10-03$37.95$37.951,067,200——
2011-09-30$41.95$41.95388,500——
2011-09-29$42.89$42.89487,100——
2011-09-28$42.12$42.12467,100——
2011-09-27$44.68$44.68860,700——
2011-09-26$42.93$42.931,487,200——
2011-09-23$44.46$44.46973,600——
2011-09-22$45.56$45.56728,400——
2011-09-21$49.13$49.13395,200——
2011-09-20$50.36$50.36362,400——
2011-09-19$51.29$51.29284,500——
2011-09-16$50.60$50.60513,000——
2011-09-15$50.76$50.76472,500——
2011-09-14$50.89$50.89451,200——
2011-09-13$48.66$48.66253,600——
2011-09-12$48.35$48.35208,300——
2011-09-09$48.37$48.37276,100——
2011-09-08$48.38$48.38216,100——
2011-09-07$48.84$48.84489,000——
2011-09-06$48.21$48.21485,600——
2011-09-02$46.15$46.15353,900——
2011-09-01$47.32$47.32435,100——
2011-08-31$46.72$46.72494,000——
2011-08-30$46.94$46.94581,900——
2011-08-29$45.30$45.30228,100——
2011-08-26$43.84$43.84325,800——
2011-08-25$43.44$43.44325,500——
2011-08-24$43.85$43.85358,500——
2011-08-23$43.29$43.29601,000——
2011-08-22$42.10$42.10351,300——
2011-08-19$42.29$42.29394,500——
2011-08-18$43.05$43.05387,800——
2011-08-17$44.76$44.76327,500——
2011-08-16$45.25$45.25574,300——
2011-08-15$46.07$46.07473,500——
2011-08-12$46.79$46.79622,500——
2011-08-11$44.97$44.97728,400——
2011-08-10$42.38$42.38802,100——
2011-08-09$41.44$41.441,086,800——
2011-08-08$39.98$39.98763,000——
2011-08-05$41.92$41.92577,400——
2011-08-04$43.13$43.13303,700——
2011-08-03$44.41$44.41320,500——
2011-08-02$44.34$44.34488,600——
2011-08-01$44.32$44.32276,100——
2011-07-29$43.27$43.27186,700——
2011-07-28$42.66$42.66243,000——
2011-07-27$41.93$41.93306,700——
2011-07-26$43.07$43.07208,000——
2011-07-25$43.60$43.60245,700——
2011-07-22$43.11$43.11200,500——
2011-07-21$43.97$43.97302,000——
2011-07-20$41.66$41.66250,600——
2011-07-19$42.54$42.54117,000——
2011-07-18$41.85$41.85195,700——
2011-07-15$41.99$41.99166,400——
2011-07-14$42.41$42.41148,100——
2011-07-13$42.62$42.62194,500——
2011-07-12$42.60$42.60171,200——
2011-07-11$42.69$42.69138,700——
2011-07-08$43.67$43.67140,100——
2011-07-07$44.11$44.11187,000——
2011-07-06$43.74$43.74192,300——
2011-07-05$43.83$43.83299,400——
2011-07-01$42.42$42.42188,600——
2011-06-30$41.99$41.99226,000——
2011-06-29$41.55$41.5591,900——
2011-06-28$41.65$41.65227,400——
2011-06-27$40.11$40.11149,800——
2011-06-24$38.91$38.91194,900——
2011-06-23$39.02$39.02247,700——
2011-06-22$38.96$38.96140,300——
2011-06-21$39.47$39.47175,300——
2011-06-20$39.07$39.07130,700——
2011-06-17$38.94$38.94238,200——
2011-06-16$39.28$39.28293,000——
2011-06-15$39.62$39.62134,800——
2011-06-14$39.86$39.86164,300——
2011-06-13$39.58$39.58158,000——
2011-06-10$39.50$39.50184,700——
2011-06-09$39.65$39.65129,800——
2011-06-08$39.41$39.41198,000——
2011-06-07$38.83$38.83357,300——
2011-06-06$38.57$38.57229,900——
2011-06-03$38.43$38.43223,000——
2011-06-02$38.90$38.90435,500——
2011-06-01$39.25$39.25311,100——
2011-05-31$41.75$41.75582,900——
2011-05-27$39.94$39.94155,400——
2011-05-26$38.51$38.51201,700——
2011-05-25$38.14$38.14178,300——
2011-05-24$38.01$38.01128,900——
2011-05-23$38.37$38.37100,400——
2011-05-20$38.80$38.80122,400——
2011-05-19$38.89$38.89153,600——
2011-05-18$38.61$38.6179,900——
2011-05-17$38.63$38.63104,500——
2011-05-16$38.42$38.42122,000——
2011-05-13$38.49$38.49109,000——
2011-05-12$39.03$39.0369,500——
2011-05-11$38.66$38.66117,600——
2011-05-10$38.80$38.80180,400——
2011-05-09$38.50$38.5088,000——
2011-05-06$38.08$38.08114,000——
2011-05-05$37.95$37.95183,700——
2011-05-04$37.76$37.76183,400——
2011-05-03$38.28$38.28184,000——
2011-05-02$38.83$38.83151,000——
2011-04-29$39.24$39.24134,000——
2011-04-28$39.24$39.24268,000——
2011-04-27$38.85$38.85146,000——
2011-04-26$38.51$38.51159,700——
2011-04-25$38.38$38.38150,800——
2011-04-21$38.11$38.11211,900——
2011-04-20$38.21$38.21352,800——
2011-04-19$38.35$38.35252,200——
2011-04-18$37.46$37.46330,400——
2011-04-15$37.30$37.30140,400——
2011-04-14$36.42$36.42134,600——
2011-04-13$36.04$36.04128,500——
2011-04-12$36.04$36.04123,100——
2011-04-11$36.80$36.80166,000——
2011-04-08$36.49$36.49275,300——
2011-04-07$38.22$38.22136,600——
2011-04-06$37.95$37.95340,000——
2011-04-05$38.43$38.43178,600——
2011-04-04$38.50$38.50208,200——
2011-04-01$38.61$38.61268,600——
2011-03-31$38.60$38.60218,100——
2011-03-30$38.28$38.28229,500——
2011-03-29$39.13$39.13338,100——
2011-03-28$38.78$38.78367,500——
2011-03-25$39.75$39.75434,700——
2011-03-24$37.71$37.71199,500——
2011-03-23$37.93$37.93161,600——
2011-03-22$37.27$37.27160,600——
2011-03-21$37.50$37.50254,400——
2011-03-18$36.60$36.60308,000——
2011-03-17$35.91$35.91176,000——
2011-03-16$35.58$35.58299,100——
2011-03-15$35.36$35.36406,300——
2011-03-14$32.90$32.9087,800——
2011-03-11$32.75$32.75116,200——
2011-03-10$32.71$32.71152,000——
2011-03-09$33.89$33.89154,600——
2011-03-08$33.88$33.88220,100——
2011-03-07$33.71$33.71110,700——
2011-03-04$34.03$34.03159,900——
2011-03-03$34.08$34.08244,000——
2011-03-02$32.81$32.8177,000——
2011-03-01$32.51$32.51138,400——
2011-02-28$32.74$32.74118,200——
2011-02-25$32.63$32.63121,200——
2011-02-24$32.01$32.01215,800——
2011-02-23$30.97$30.97245,900——
2011-02-22$32.80$32.80144,300——
2011-02-18$34.00$34.00111,300——
2011-02-17$33.80$33.8083,700——
2011-02-16$33.72$33.7283,600——
2011-02-15$33.64$33.64141,300——
2011-02-14$34.23$34.2377,800——
2011-02-11$34.25$34.25157,000——
2011-02-10$33.97$33.97121,200——
2011-02-09$33.67$33.6770,600——
2011-02-08$34.15$34.1593,400——
2011-02-07$33.73$33.7362,500——
2011-02-04$33.30$33.3079,600——
2011-02-03$33.71$33.7182,300——
2011-02-02$33.95$33.9596,200——
2011-02-01$34.00$34.00119,000——
2011-01-31$32.99$32.99162,900——
2011-01-28$32.31$32.31231,800——
2011-01-27$33.77$33.77200,600——
2011-01-26$33.50$33.50591,900——
2011-01-25$29.74$29.74175,400——
2011-01-24$31.14$31.1480,100——
2011-01-21$31.56$31.56151,300——
2011-01-20$30.34$30.34113,900——
2011-01-19$30.97$30.97118,900——
2011-01-18$31.44$31.4485,400——
2011-01-14$31.66$31.66102,900——
2011-01-13$31.21$31.2192,600——
2011-01-12$31.19$31.19106,500——
2011-01-11$31.13$31.13141,200——
2011-01-10$31.88$31.88163,900——
2011-01-07$32.04$32.04164,600——
2011-01-06$32.02$32.02122,600——
2011-01-05$32.14$32.14366,800——
2011-01-04$32.06$32.06175,500——
2011-01-03$32.07$32.07176,900——