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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.62$49.62175,400——
2012-12-28$48.31$48.31217,200——
2012-12-27$47.89$47.8988,600——
2012-12-26$48.60$48.60149,700——
2012-12-24$48.87$48.87121,800——
2012-12-21$48.86$48.86292,300——
2012-12-20$48.79$48.79113,200——
2012-12-19$48.34$48.34129,500——
2012-12-18$48.51$48.51189,400——
2012-12-17$48.61$48.6188,900——
2012-12-14$47.99$47.99156,800——
2012-12-13$48.11$48.1191,600——
2012-12-12$48.27$48.27206,800——
2012-12-11$49.02$49.02205,900——
2012-12-10$48.68$48.68126,600——
2012-12-07$48.58$48.58218,200——
2012-12-06$48.29$48.2984,200——
2012-12-05$48.75$48.75214,300——
2012-12-04$47.97$47.97173,900——
2012-12-03$48.10$48.10273,300——
2012-11-30$48.31$48.31273,300——
2012-11-29$49.00$49.00135,200——
2012-11-28$48.25$48.25175,400——
2012-11-27$48.12$48.12214,700——
2012-11-26$48.00$48.00244,600——
2012-11-23$47.50$47.5042,400——
2012-11-21$47.21$47.21150,900——
2012-11-20$46.44$46.44159,700——
2012-11-19$47.20$47.20221,600——
2012-11-16$44.88$44.88237,600——
2012-11-15$44.25$44.25393,300——
2012-11-14$41.82$41.82249,400——
2012-11-13$41.75$41.7589,600——
2012-11-12$42.16$42.1693,700——
2012-11-09$42.50$42.5087,700——
2012-11-08$42.84$42.8491,500——
2012-11-07$43.50$43.50208,000——
2012-11-06$45.40$45.4093,000——
2012-11-05$44.26$44.2694,900——
2012-11-02$44.64$44.64275,300——
2012-11-01$45.24$45.24232,500——
2012-10-31$44.66$44.6674,100——
2012-10-26$44.84$44.84145,100——
2012-10-25$43.89$43.89264,000——
2012-10-24$44.24$44.24106,900——
2012-10-23$45.23$45.23385,500——
2012-10-22$45.12$45.12132,400——
2012-10-19$45.64$45.64206,500——
2012-10-18$45.17$45.17170,900——
2012-10-17$44.51$44.51208,700——
2012-10-16$44.74$44.74160,200——
2012-10-15$44.83$44.8358,300——
2012-10-12$44.83$44.8371,800——
2012-10-11$45.19$45.19139,000——
2012-10-10$45.20$45.20129,100——
2012-10-09$45.73$45.7382,500——
2012-10-08$46.73$46.7344,100——
2012-10-05$46.82$46.82122,700——
2012-10-04$47.39$47.39125,400——
2012-10-03$46.39$46.39138,100——
2012-10-02$46.84$46.84125,000——
2012-10-01$46.84$46.84300,700——
2012-09-28$46.01$46.0189,200——
2012-09-27$46.33$46.33193,900——
2012-09-26$44.98$44.98156,400——
2012-09-25$45.75$45.75183,700——
2012-09-24$46.60$46.60202,200——
2012-09-21$46.26$46.26673,000——
2012-09-20$46.25$46.25208,300——
2012-09-19$45.69$45.69139,500——
2012-09-18$45.99$45.9996,600——
2012-09-17$46.31$46.31148,900——
2012-09-14$47.27$47.27213,100——
2012-09-13$46.52$46.52161,700——
2012-09-12$45.69$45.6980,100——
2012-09-11$45.97$45.97101,000——
2012-09-10$45.70$45.70203,500——
2012-09-07$45.22$45.22151,800——
2012-09-06$45.01$45.01114,300——
2012-09-05$44.48$44.48228,500——
2012-09-04$45.37$45.37223,200——
2012-08-31$44.62$44.62156,300——
2012-08-30$44.18$44.18107,300——
2012-08-29$44.69$44.69118,600——
2012-08-28$44.62$44.62181,300——
2012-08-27$43.99$43.99249,200——
2012-08-24$44.47$44.47233,000——
2012-08-23$43.35$43.3570,200——
2012-08-22$43.28$43.28148,700——
2012-08-21$43.10$43.10218,800——
2012-08-20$42.35$42.35224,400——
2012-08-17$41.89$41.89107,100——
2012-08-16$42.44$42.44165,500——
2012-08-15$41.11$41.1179,300——
2012-08-14$40.23$40.23109,900——
2012-08-13$40.97$40.9796,300——
2012-08-10$40.56$40.5655,200——
2012-08-09$40.78$40.7845,500——
2012-08-08$41.14$41.1484,700——
2012-08-07$41.14$41.14137,800——
2012-08-06$39.80$39.80104,100——
2012-08-03$39.78$39.78128,500——
2012-08-02$39.32$39.32120,400——
2012-08-01$39.25$39.25175,500——
2012-07-31$40.10$40.10129,500——
2012-07-30$41.06$41.06107,900——
2012-07-27$40.83$40.83132,100——
2012-07-26$40.20$40.20332,300——
2012-07-25$41.19$41.1993,100——
2012-07-24$41.00$41.00132,200——
2012-07-23$41.23$41.23116,500——
2012-07-20$41.54$41.54211,100——
2012-07-19$41.91$41.91158,100——
2012-07-18$41.98$41.98277,100——
2012-07-17$41.26$41.26170,300——
2012-07-16$41.26$41.26268,100——
2012-07-13$41.77$41.77115,400——
2012-07-12$40.49$40.49144,100——
2012-07-11$40.88$40.88110,900——
2012-07-10$40.41$40.41103,800——
2012-07-09$40.50$40.5088,000——
2012-07-06$40.42$40.4244,800——
2012-07-05$40.68$40.6861,200——
2012-07-03$41.16$41.1667,700——
2012-07-02$40.52$40.52231,700——
2012-06-29$40.17$40.17269,800——
2012-06-28$39.59$39.59100,100——
2012-06-27$39.59$39.59111,100——
2012-06-26$38.97$38.97191,200——
2012-06-25$38.69$38.69178,200——
2012-06-22$38.73$38.73181,600——
2012-06-21$37.78$37.78195,800——
2012-06-20$38.53$38.53156,400——
2012-06-19$39.15$39.15171,100——
2012-06-18$37.82$37.82128,000——
2012-06-15$37.51$37.51284,200——
2012-06-14$37.02$37.02129,100——
2012-06-13$36.84$36.84301,800——
2012-06-12$37.19$37.19299,900——
2012-06-11$35.60$35.60192,000——
2012-06-08$36.17$36.1783,100——
2012-06-07$35.92$35.92136,000——
2012-06-06$36.45$36.45179,300——
2012-06-05$35.79$35.79193,700——
2012-06-04$35.31$35.31227,300——
2012-06-01$34.98$34.98646,800——
2012-05-31$37.46$37.46213,900——
2012-05-30$37.42$37.42227,400——
2012-05-29$37.45$37.45317,500——
2012-05-25$36.63$36.63139,700——
2012-05-24$36.59$36.59292,700——
2012-05-23$36.68$36.68795,000——
2012-05-22$38.12$38.12336,900——
2012-05-21$37.94$37.94183,900——
2012-05-18$37.35$37.35345,400——
2012-05-17$37.08$37.08307,400——
2012-05-16$37.77$37.77132,200——
2012-05-15$38.36$38.36230,000——
2012-05-14$38.34$38.34116,000——
2012-05-11$39.04$39.04193,500——
2012-05-10$39.03$39.03175,000——
2012-05-09$38.94$38.9499,000——
2012-05-08$39.73$39.73188,400——
2012-05-07$39.82$39.82170,000——
2012-05-04$39.97$39.97200,500——
2012-05-03$40.26$40.26114,400——
2012-05-02$40.83$40.83233,700——
2012-05-01$41.07$41.07236,000——
2012-04-30$40.96$40.96201,000——
2012-04-27$41.43$41.43224,600——
2012-04-26$40.63$40.63270,200——
2012-04-25$39.50$39.50169,400——
2012-04-24$39.13$39.13221,600——
2012-04-23$39.34$39.34241,800——
2012-04-20$39.70$39.70843,000——
2012-04-19$40.76$40.76263,600——
2012-04-18$41.57$41.57469,100——
2012-04-17$42.17$42.17180,100——
2012-04-16$41.76$41.76214,500——
2012-04-13$42.26$42.26350,700——
2012-04-12$42.07$42.07306,000——
2012-04-11$41.53$41.53246,600——
2012-04-10$41.00$41.00318,700——
2012-04-09$41.31$41.31201,300——
2012-04-05$42.24$42.24227,700——
2012-04-04$42.04$42.04467,400——
2012-04-03$43.24$43.24127,400——
2012-04-02$43.46$43.46203,500——
2012-03-30$42.89$42.89600,100——
2012-03-29$43.07$43.07266,400——
2012-03-28$42.88$42.88261,800——
2012-03-27$43.56$43.56355,900——
2012-03-26$44.35$44.35194,700——
2012-03-23$43.40$43.40156,000——
2012-03-22$42.85$42.85235,400——
2012-03-21$42.93$42.93219,900——
2012-03-20$43.41$43.41214,900——
2012-03-19$43.91$43.91299,000——
2012-03-16$44.02$44.02348,400——
2012-03-15$44.67$44.67294,200——
2012-03-14$44.99$44.99341,800——
2012-03-13$47.40$47.40513,100——
2012-03-12$45.91$45.91335,000——
2012-03-09$45.43$45.43426,800——
2012-03-08$43.31$43.31228,200——
2012-03-07$41.69$41.69432,200——
2012-03-06$41.53$41.53439,000——
2012-03-05$42.23$42.23243,600——
2012-03-02$42.40$42.40297,600——
2012-03-01$42.34$42.34400,600——
2012-02-29$42.26$42.26263,600——
2012-02-28$42.50$42.50271,900——
2012-02-27$42.39$42.39261,300——
2012-02-24$43.20$43.20249,600——
2012-02-23$42.87$42.87328,300——
2012-02-22$42.81$42.81250,300——
2012-02-21$43.25$43.25179,400——
2012-02-17$43.61$43.61151,500——
2012-02-16$43.77$43.77228,700——
2012-02-15$42.44$42.44341,300——
2012-02-14$42.73$42.73156,300——
2012-02-13$42.69$42.69326,600——
2012-02-10$42.70$42.70213,400——
2012-02-09$42.95$42.95352,500——
2012-02-08$43.28$43.28399,800——
2012-02-07$43.52$43.52256,700——
2012-02-06$43.81$43.81240,800——
2012-02-03$44.19$44.19411,900——
2012-02-02$42.55$42.55342,200——
2012-02-01$42.34$42.34625,700——
2012-01-31$40.25$40.25217,400——
2012-01-30$40.49$40.49280,700——
2012-01-27$40.69$40.69283,500——
2012-01-26$40.27$40.27422,000——
2012-01-25$39.66$39.66638,300——
2012-01-24$37.59$37.59247,300——
2012-01-23$38.08$38.08389,200——
2012-01-20$37.20$37.20446,500——
2012-01-19$36.73$36.73417,200——
2012-01-18$35.15$35.15471,200——
2012-01-17$35.59$35.59328,400——
2012-01-13$35.80$35.80356,200——
2012-01-12$35.53$35.53481,800——
2012-01-11$35.06$35.06212,100——
2012-01-10$35.74$35.74266,500——
2012-01-09$34.72$34.72322,700——
2012-01-06$34.88$34.88327,200——
2012-01-05$35.82$35.82601,200——
2012-01-04$33.85$33.851,002,000——
2012-01-03$35.01$35.01342,800——