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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$80.63$84.70210,900——
2019-12-30$80.51$84.57148,100——
2019-12-27$80.80$84.88179,200——
2019-12-26$80.84$84.92146,600——
2019-12-24$81.71$85.8371,600——
2019-12-23$82.24$86.39260,400——
2019-12-20$82.64$86.81772,400——
2019-12-19$82.24$86.39320,200——
2019-12-18$81.71$85.83183,800——
2019-12-17$81.77$85.89211,800——
2019-12-16$81.51$85.62372,400——
2019-12-13$79.98$84.01345,100——
2019-12-12$80.58$84.64439,900——
2019-12-11$80.13$84.17315,400——
2019-12-10$79.52$83.53323,200——
2019-12-09$79.91$83.94406,600——
2019-12-06$82.02$86.16494,000——
2019-12-05$80.69$84.76336,500——
2019-12-04$80.91$84.99280,900——
2019-12-03$80.52$84.58285,800——
2019-12-02$80.96$85.04339,500——
2019-11-29$80.84$84.92134,300——
2019-11-27$81.33$85.43235,300——
2019-11-26$80.67$84.74406,600——
2019-11-25$80.67$84.74536,000——
2019-11-22$78.60$82.56180,300——
2019-11-21$78.40$82.35209,800——
2019-11-20$79.81$83.84270,900——
2019-11-19$80.21$84.26260,900——
2019-11-18$79.05$83.04244,000——
2019-11-15$80.49$84.55225,100——
2019-11-14$80.70$84.77143,800——
2019-11-13$81.37$85.19202,900——
2019-11-12$81.50$85.33267,400——
2019-11-11$81.16$84.97197,800——
2019-11-08$80.56$84.34139,000——
2019-11-07$81.58$85.41234,000——
2019-11-06$81.55$85.38244,400——
2019-11-05$81.84$85.68412,800——
2019-11-04$83.92$87.86198,300——
2019-11-01$84.45$88.42222,700——
2019-10-31$84.39$88.35256,700——
2019-10-30$85.85$89.88244,700——
2019-10-29$86.46$90.52206,900——
2019-10-28$86.30$90.35184,400——
2019-10-25$85.15$89.15463,400——
2019-10-24$85.02$89.01442,200——
2019-10-23$86.00$90.04557,200——
2019-10-22$94.78$99.23217,700——
2019-10-21$94.97$99.43178,400——
2019-10-18$93.49$97.88176,600——
2019-10-17$92.95$97.31134,800——
2019-10-16$91.96$96.28152,900——
2019-10-15$90.78$95.04199,500——
2019-10-14$90.85$95.12184,000——
2019-10-11$92.01$96.33179,600——
2019-10-10$90.98$95.25157,000——
2019-10-09$90.65$94.91186,200——
2019-10-08$88.92$93.10163,400——
2019-10-07$89.42$93.62155,300——
2019-10-04$89.52$93.72212,500——
2019-10-03$88.04$92.17349,900——
2019-10-02$89.45$93.65191,500——
2019-10-01$90.43$94.68229,400——
2019-09-30$91.67$95.97288,700——
2019-09-27$90.34$94.58269,300——
2019-09-26$93.28$97.66274,200——
2019-09-25$93.65$98.05363,800——
2019-09-24$92.39$96.73432,100——
2019-09-23$94.19$98.61516,000——
2019-09-20$94.15$98.576,973,400——
2019-09-19$95.91$100.41260,000——
2019-09-18$96.47$101.00186,100——
2019-09-17$96.54$101.07215,600——
2019-09-16$97.53$102.11192,000——
2019-09-13$98.03$102.63193,500——
2019-09-12$97.72$102.31189,200——
2019-09-11$98.39$103.01191,700——
2019-09-10$95.81$100.31245,500——
2019-09-09$95.30$99.77509,900——
2019-09-06$99.22$103.8876,400——
2019-09-05$100.22$104.93142,900——
2019-09-04$98.65$103.28111,100——
2019-09-03$97.26$101.83128,800——
2019-08-30$98.73$103.37172,100——
2019-08-29$99.80$104.49128,100——
2019-08-28$99.87$104.5681,600——
2019-08-27$98.94$103.59115,100——
2019-08-26$98.81$103.45128,600——
2019-08-23$96.15$100.66129,400——
2019-08-22$99.54$104.2195,700——
2019-08-21$99.89$104.58113,600——
2019-08-20$100.84$105.57152,400——
2019-08-19$101.60$106.37219,400——
2019-08-16$100.26$104.97269,500——
2019-08-15$98.75$103.39109,200——
2019-08-14$97.75$102.34131,500——
2019-08-13$100.03$104.4778,500——
2019-08-12$99.00$103.39111,800——
2019-08-09$99.63$104.05116,900——
2019-08-08$100.32$104.77138,800——
2019-08-07$97.96$102.30125,800——
2019-08-06$97.65$101.98138,000——
2019-08-05$95.90$100.15177,700——
2019-08-02$100.02$104.45166,500——
2019-08-01$100.60$105.06198,500——
2019-07-31$100.64$105.10388,300——
2019-07-30$103.22$107.80195,800——
2019-07-29$101.95$106.47285,100——
2019-07-26$103.23$107.81200,000——
2019-07-25$100.41$104.86331,100——
2019-07-24$106.25$110.96385,900——
2019-07-23$103.40$107.98224,900——
2019-07-22$102.68$107.23336,200——
2019-07-19$103.29$107.87302,300——
2019-07-18$104.24$108.86149,200——
2019-07-17$103.92$108.53171,800——
2019-07-16$103.48$108.07143,600——
2019-07-15$102.17$106.70124,000——
2019-07-12$103.08$107.65169,400——
2019-07-11$101.47$105.97222,100——
2019-07-10$102.33$106.87138,400——
2019-07-09$101.70$106.21166,900——
2019-07-08$100.92$105.39126,800——
2019-07-05$102.20$106.7384,200——
2019-07-03$102.22$106.7565,100——
2019-07-02$101.31$105.80144,400——
2019-07-01$101.11$105.59156,700——
2019-06-28$100.02$104.45365,300——
2019-06-27$100.21$104.65171,000——
2019-06-26$97.92$102.26174,600——
2019-06-25$100.20$104.64349,600——
2019-06-24$99.25$103.65303,900——
2019-06-21$99.43$103.84396,800——
2019-06-20$99.21$103.61206,600——
2019-06-19$98.73$103.11161,300——
2019-06-18$98.83$103.21119,300——
2019-06-17$98.30$102.66220,600——
2019-06-14$98.96$103.35150,800——
2019-06-13$97.82$102.16209,800——
2019-06-12$99.69$104.11111,600——
2019-06-11$99.39$103.80189,800——
2019-06-10$98.44$102.80156,700——
2019-06-07$96.07$100.33189,800——
2019-06-06$95.10$99.32239,000——
2019-06-05$96.57$100.85123,800——
2019-06-04$97.09$101.39132,500——
2019-06-03$96.04$100.30207,500——
2019-05-31$94.72$98.92179,900——
2019-05-30$95.40$99.63202,500——
2019-05-29$95.50$99.73275,900——
2019-05-28$94.99$99.20187,800——
2019-05-24$95.34$99.57123,500——
2019-05-23$93.36$97.50117,900——
2019-05-22$95.04$99.2587,400——
2019-05-21$95.44$99.67102,600——
2019-05-20$95.01$99.22108,900——
2019-05-17$94.38$98.56347,900——
2019-05-16$95.98$100.24167,500——
2019-05-15$95.04$99.25127,500——
2019-05-14$93.61$97.76171,000——
2019-05-13$93.92$97.82252,400——
2019-05-10$94.73$98.67234,600——
2019-05-09$96.18$100.18151,800——
2019-05-08$97.51$101.56155,100——
2019-05-07$99.35$103.48195,200——
2019-05-06$99.36$103.49271,400——
2019-05-03$100.25$104.42146,700——
2019-05-02$98.11$102.19140,100——
2019-05-01$96.70$100.72434,300——
2019-04-30$97.68$101.74259,300——
2019-04-29$98.45$102.54228,300——
2019-04-26$99.38$103.51298,600——
2019-04-25$98.38$102.47338,300——
2019-04-24$93.48$97.36506,600——
2019-04-23$90.91$94.69262,900——
2019-04-22$88.74$92.43213,800——
2019-04-18$89.38$93.09140,600——
2019-04-17$88.84$92.53216,000——
2019-04-16$88.89$92.58225,500——
2019-04-15$89.76$93.49141,200——
2019-04-12$89.63$93.35253,500——
2019-04-11$88.82$92.51149,100——
2019-04-10$90.21$93.96293,200——
2019-04-09$88.16$91.82143,100——
2019-04-08$88.47$92.15108,200——
2019-04-05$88.83$92.52100,200——
2019-04-04$87.82$91.47130,600——
2019-04-03$87.90$91.55129,700——
2019-04-02$87.59$91.23168,900——
2019-04-01$87.73$91.38234,200——
2019-03-29$86.50$90.09234,100——
2019-03-28$86.06$89.64228,700——
2019-03-27$85.97$89.54157,500——
2019-03-26$85.84$89.41151,100——
2019-03-25$84.83$88.36168,600——
2019-03-22$83.27$86.73229,400——
2019-03-21$87.84$91.49190,100——
2019-03-20$85.95$89.52153,700——
2019-03-19$86.56$90.16162,800——
2019-03-18$86.72$90.32263,100——
2019-03-15$86.59$90.19409,200——
2019-03-14$86.41$90.00148,100——
2019-03-13$86.87$90.48140,600——
2019-03-12$85.93$89.50114,100——
2019-03-11$86.28$89.87162,100——
2019-03-08$85.76$89.32129,700——
2019-03-07$85.41$88.96152,900——
2019-03-06$85.81$89.38216,900——
2019-03-05$88.48$92.16102,800——
2019-03-04$88.04$91.70190,900——
2019-03-01$89.13$92.83144,400——
2019-02-28$87.66$91.30170,600——
2019-02-27$86.88$90.49215,800——
2019-02-26$86.85$90.46217,100——
2019-02-25$88.50$92.18189,100——
2019-02-22$89.03$92.73131,600——
2019-02-21$88.15$91.81193,400——
2019-02-20$88.07$91.73288,100——
2019-02-19$86.86$90.47147,800——
2019-02-15$85.59$89.15187,500——
2019-02-14$86.09$89.67308,100——
2019-02-13$85.85$89.42205,600——
2019-02-12$85.90$89.21253,600——
2019-02-11$82.48$85.66143,000——
2019-02-08$82.25$85.4280,700——
2019-02-07$81.93$85.09117,500——
2019-02-06$81.75$84.90121,200——
2019-02-05$80.71$83.82176,300——
2019-02-04$81.44$84.58338,200——
2019-02-01$81.21$84.34246,800——
2019-01-31$82.43$85.61524,700——
2019-01-30$85.01$88.29356,900——
2019-01-29$83.06$86.26195,600——
2019-01-28$84.33$87.58175,300——
2019-01-25$84.77$88.04218,600——
2019-01-24$84.00$87.24255,800——
2019-01-23$82.52$85.70238,900——
2019-01-22$82.87$86.06368,700——
2019-01-18$82.36$85.53295,400——
2019-01-17$81.08$84.20293,200——
2019-01-16$79.09$82.14195,300——
2019-01-15$78.51$81.53208,300——
2019-01-14$77.25$80.23151,500——
2019-01-11$77.02$79.99195,900——
2019-01-10$76.62$79.57153,200——
2019-01-09$75.73$78.65448,500——
2019-01-08$74.39$77.26228,000——
2019-01-07$73.32$76.14314,300——
2019-01-04$73.22$76.04253,800——
2019-01-03$70.53$73.25282,800——
2019-01-02$71.85$74.62316,800——