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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$61.84$61.84140,500——
2013-12-30$61.62$61.62137,300——
2013-12-27$61.85$61.85159,500——
2013-12-26$61.51$61.51109,200——
2013-12-24$61.46$61.4646,900——
2013-12-23$60.87$60.87193,300——
2013-12-20$60.08$60.08525,500——
2013-12-19$60.35$60.35172,800——
2013-12-18$62.76$62.76291,000——
2013-12-17$61.40$61.40114,300——
2013-12-16$60.66$60.66261,000——
2013-12-13$59.00$59.0091,100——
2013-12-12$59.11$59.11134,600——
2013-12-11$59.36$59.36132,900——
2013-12-10$60.08$60.08186,000——
2013-12-09$61.08$61.08183,100——
2013-12-06$62.38$62.38154,400——
2013-12-05$62.23$62.23205,400——
2013-12-04$61.16$61.16194,500——
2013-12-03$61.75$61.75145,600——
2013-12-02$63.08$63.08139,200——
2013-11-29$63.58$63.5866,200——
2013-11-27$63.52$63.52114,700——
2013-11-26$62.81$62.81161,000——
2013-11-25$62.23$62.2391,200——
2013-11-22$63.29$63.29151,200——
2013-11-21$63.33$63.3399,400——
2013-11-20$61.44$61.4472,900——
2013-11-19$61.74$61.7499,000——
2013-11-18$61.91$61.91120,500——
2013-11-15$62.99$62.99131,700——
2013-11-14$60.85$60.8593,000——
2013-11-13$60.07$60.07109,000——
2013-11-12$60.01$60.01167,200——
2013-11-11$60.57$60.57138,000——
2013-11-08$60.00$60.00130,800——
2013-11-07$61.78$61.78254,100——
2013-11-06$61.51$61.5157,900——
2013-11-05$61.29$61.2997,700——
2013-11-04$61.62$61.62199,400——
2013-11-01$60.20$60.20151,400——
2013-10-31$60.49$60.49128,400——
2013-10-30$61.72$61.72126,100——
2013-10-29$61.88$61.88119,600——
2013-10-28$61.21$61.2181,700——
2013-10-25$60.62$60.62118,800——
2013-10-24$60.99$60.99120,900——
2013-10-23$60.77$60.77117,000——
2013-10-22$61.32$61.32122,700——
2013-10-21$60.20$60.20189,700——
2013-10-18$59.50$59.50179,000——
2013-10-17$58.15$58.15254,900——
2013-10-16$56.88$56.88248,100——
2013-10-15$57.16$57.1690,900——
2013-10-14$57.67$57.67126,900——
2013-10-11$57.87$57.87161,800——
2013-10-10$58.55$58.5582,400——
2013-10-09$56.62$56.6281,300——
2013-10-08$56.57$56.57116,500——
2013-10-07$56.79$56.79118,900——
2013-10-04$57.06$57.0684,400——
2013-10-03$56.38$56.38127,200——
2013-10-02$56.77$56.77221,400——
2013-10-01$56.54$56.54311,100——
2013-09-30$57.89$57.89230,500——
2013-09-27$58.26$58.26152,500——
2013-09-26$58.71$58.71193,600——
2013-09-25$58.26$58.26178,400——
2013-09-24$58.48$58.48194,200——
2013-09-23$59.70$59.70152,900——
2013-09-20$58.56$58.56378,600——
2013-09-19$59.18$59.1885,800——
2013-09-18$58.81$58.8193,400——
2013-09-17$56.95$56.9555,100——
2013-09-16$56.90$56.9082,800——
2013-09-13$56.19$56.1952,200——
2013-09-12$55.77$55.7759,300——
2013-09-11$55.25$55.25107,200——
2013-09-10$56.81$56.8187,800——
2013-09-09$56.66$56.6682,400——
2013-09-06$55.48$55.4851,500——
2013-09-05$55.50$55.50106,900——
2013-09-04$55.86$55.86162,600——
2013-09-03$54.87$54.8787,300——
2013-08-30$55.27$55.27116,400——
2013-08-29$55.39$55.39137,100——
2013-08-28$55.02$55.02189,800——
2013-08-27$54.41$54.41141,300——
2013-08-26$55.20$55.20178,800——
2013-08-23$53.93$53.93129,600——
2013-08-22$53.30$53.3074,500——
2013-08-21$53.27$53.2773,100——
2013-08-20$54.32$54.3272,300——
2013-08-19$53.40$53.4058,600——
2013-08-16$54.14$54.1478,700——
2013-08-15$55.07$55.07226,600——
2013-08-14$56.77$56.77189,600——
2013-08-13$55.43$55.4387,400——
2013-08-12$54.28$54.28116,400——
2013-08-09$54.47$54.4782,000——
2013-08-08$54.28$54.2853,700——
2013-08-07$53.09$53.09109,800——
2013-08-06$53.49$53.4986,300——
2013-08-05$54.56$54.5694,300——
2013-08-02$55.40$55.40211,300——
2013-08-01$55.21$55.21317,200——
2013-07-31$53.40$53.40197,300——
2013-07-30$52.80$52.80105,700——
2013-07-29$52.12$52.1270,300——
2013-07-26$52.51$52.51129,500——
2013-07-25$51.98$51.98168,000——
2013-07-24$52.24$52.24228,900——
2013-07-23$52.89$52.89180,900——
2013-07-22$51.76$51.7686,200——
2013-07-19$51.00$51.00123,300——
2013-07-18$50.68$50.68160,600——
2013-07-17$51.33$51.33135,900——
2013-07-16$50.39$50.39222,200——
2013-07-15$50.82$50.82148,200——
2013-07-12$51.20$51.20146,800——
2013-07-11$51.09$51.09177,600——
2013-07-10$50.41$50.41112,400——
2013-07-09$50.97$50.97154,700——
2013-07-08$50.64$50.64165,300——
2013-07-05$50.94$50.94183,600——
2013-07-03$50.10$50.10102,300——
2013-07-02$50.76$50.76170,200——
2013-07-01$50.01$50.01263,900——
2013-06-28$49.21$49.21264,400——
2013-06-27$48.90$48.90464,300——
2013-06-26$49.40$49.40823,200——
2013-06-25$55.20$55.2079,600——
2013-06-24$54.56$54.56193,200——
2013-06-21$53.88$53.88392,000——
2013-06-20$55.08$55.08251,600——
2013-06-19$57.99$57.99139,300——
2013-06-18$57.94$57.94127,100——
2013-06-17$58.01$58.01108,800——
2013-06-14$57.05$57.05155,900——
2013-06-13$57.53$57.53187,600——
2013-06-12$56.51$56.51157,100——
2013-06-11$56.35$56.35139,300——
2013-06-10$56.69$56.6992,500——
2013-06-07$56.96$56.96175,400——
2013-06-06$55.84$55.84166,900——
2013-06-05$54.52$54.52148,700——
2013-06-04$53.76$53.76125,300——
2013-06-03$54.39$54.39188,500——
2013-05-31$53.81$53.81112,800——
2013-05-30$54.71$54.7163,500——
2013-05-29$54.61$54.61167,900——
2013-05-28$54.49$54.49189,200——
2013-05-24$54.09$54.0987,200——
2013-05-23$54.04$54.0485,200——
2013-05-22$54.52$54.52190,100——
2013-05-21$55.36$55.3697,600——
2013-05-20$55.29$55.29108,100——
2013-05-17$55.75$55.75347,800——
2013-05-16$55.04$55.04221,000——
2013-05-15$55.18$55.18170,100——
2013-05-14$55.24$55.24279,900——
2013-05-13$54.16$54.1688,000——
2013-05-10$54.61$54.61133,300——
2013-05-09$53.95$53.95149,900——
2013-05-08$54.15$54.15130,100——
2013-05-07$54.24$54.2462,600——
2013-05-06$53.74$53.7474,100——
2013-05-03$53.18$53.18164,200——
2013-05-02$52.36$52.36151,600——
2013-05-01$50.85$50.85278,500——
2013-04-30$51.47$51.47146,800——
2013-04-29$51.15$51.15204,100——
2013-04-26$50.91$50.91154,100——
2013-04-25$51.42$51.42222,100——
2013-04-24$52.05$52.05303,600——
2013-04-23$53.00$53.00209,500——
2013-04-22$52.26$52.26295,500——
2013-04-19$52.66$52.66174,900——
2013-04-18$52.67$52.67188,900——
2013-04-17$52.30$52.30398,000——
2013-04-16$52.81$52.81458,200——
2013-04-15$50.70$50.701,224,000——
2013-04-12$54.97$54.97168,900——
2013-04-11$57.25$57.2599,300——
2013-04-10$57.24$57.24133,400——
2013-04-09$56.03$56.03107,300——
2013-04-08$55.75$55.7561,800——
2013-04-05$55.42$55.4298,500——
2013-04-04$55.25$55.25377,400——
2013-04-03$56.03$56.03192,600——
2013-04-02$56.45$56.45135,300——
2013-04-01$57.13$57.13182,700——
2013-03-28$58.34$58.34224,400——
2013-03-27$57.78$57.78186,100——
2013-03-26$57.14$57.14362,500——
2013-03-25$55.49$55.49124,100——
2013-03-22$55.32$55.32124,000——
2013-03-21$54.22$54.22105,100——
2013-03-20$54.35$54.3566,900——
2013-03-19$53.68$53.68100,100——
2013-03-18$53.96$53.96115,000——
2013-03-15$54.15$54.15289,400——
2013-03-14$55.10$55.10139,700——
2013-03-13$54.60$54.60217,200——
2013-03-12$55.13$55.13108,700——
2013-03-11$54.97$54.97140,400——
2013-03-08$54.95$54.95148,800——
2013-03-07$55.11$55.11153,700——
2013-03-06$54.93$54.93100,300——
2013-03-05$54.72$54.72122,100——
2013-03-04$54.37$54.37174,200——
2013-03-01$54.03$54.03191,200——
2013-02-28$52.91$52.91172,000——
2013-02-27$53.12$53.12169,600——
2013-02-26$53.41$53.41381,300——
2013-02-25$53.23$53.23138,100——
2013-02-22$54.70$54.7095,700——
2013-02-21$54.42$54.42103,500——
2013-02-20$54.87$54.87135,000——
2013-02-19$55.89$55.89177,300——
2013-02-15$54.71$54.71230,000——
2013-02-14$54.89$54.89221,600——
2013-02-13$54.90$54.90109,700——
2013-02-12$54.74$54.7480,200——
2013-02-11$54.40$54.40111,300——
2013-02-08$54.41$54.41127,900——
2013-02-07$53.95$53.95153,600——
2013-02-06$53.83$53.8386,000——
2013-02-05$53.48$53.48132,700——
2013-02-04$53.50$53.50170,400——
2013-02-01$53.51$53.51149,000——
2013-01-31$53.31$53.31119,400——
2013-01-30$53.48$53.48125,200——
2013-01-29$53.51$53.51142,700——
2013-01-28$53.21$53.21189,700——
2013-01-25$53.59$53.59178,500——
2013-01-24$53.40$53.40257,400——
2013-01-23$51.27$51.27420,600——
2013-01-22$51.70$51.70273,000——
2013-01-18$51.60$51.6076,800——
2013-01-17$51.30$51.30161,500——
2013-01-16$50.77$50.77109,100——
2013-01-15$50.67$50.67118,100——
2013-01-14$50.04$50.0494,300——
2013-01-11$49.88$49.8883,100——
2013-01-10$49.88$49.88162,000——
2013-01-09$50.40$50.40169,600——
2013-01-08$48.96$48.96254,800——
2013-01-07$49.19$49.19148,200——
2013-01-04$49.72$49.72125,600——
2013-01-03$49.97$49.97155,300——
2013-01-02$50.17$50.17239,000——