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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.04$74.76147,100——
2020-12-30$69.06$73.71208,200——
2020-12-29$67.98$72.56199,400——
2020-12-28$70.65$75.41177,300——
2020-12-24$70.05$74.7787,800——
2020-12-23$68.82$73.45184,900——
2020-12-22$69.36$74.03166,700——
2020-12-21$70.39$75.13184,400——
2020-12-18$72.37$77.24806,600——
2020-12-17$73.43$78.38290,600——
2020-12-16$72.82$77.72440,800——
2020-12-15$74.24$79.24399,600——
2020-12-14$70.47$75.22229,700——
2020-12-11$71.05$75.83384,500——
2020-12-10$72.07$76.92192,100——
2020-12-09$70.19$74.92173,700——
2020-12-08$68.93$73.57169,000——
2020-12-07$68.17$72.76126,300——
2020-12-04$68.58$73.20173,300——
2020-12-03$66.69$71.18327,600——
2020-12-02$67.38$71.92673,300——
2020-12-01$65.96$70.40230,600——
2020-11-30$64.24$68.57268,700——
2020-11-27$66.67$71.1662,700——
2020-11-25$66.99$71.50198,200——
2020-11-24$70.71$75.47383,300——
2020-11-23$68.36$72.96375,600——
2020-11-20$65.83$70.26287,900——
2020-11-19$65.65$70.07243,100——
2020-11-18$65.32$69.72428,800——
2020-11-17$65.42$69.83223,200——
2020-11-16$64.42$68.76333,100——
2020-11-13$62.11$66.29293,900——
2020-11-12$61.03$65.14360,500——
2020-11-11$60.97$64.79269,900——
2020-11-10$61.05$64.87332,300——
2020-11-09$61.95$65.83474,500——
2020-11-06$56.01$59.52185,100——
2020-11-05$56.66$60.21282,500——
2020-11-04$55.37$58.84355,500——
2020-11-03$53.21$56.54265,300——
2020-11-02$53.16$56.49264,000——
2020-10-30$52.04$55.30353,200——
2020-10-29$52.07$55.33242,100——
2020-10-28$53.07$56.39286,900——
2020-10-27$54.43$57.84192,700——
2020-10-26$54.81$58.24214,700——
2020-10-23$56.51$60.05202,100——
2020-10-22$57.78$61.40437,700——
2020-10-21$59.00$62.69424,400——
2020-10-20$60.72$64.52380,200——
2020-10-19$60.05$63.81429,300——
2020-10-16$59.68$63.42291,100——
2020-10-15$58.99$62.68280,800——
2020-10-14$57.72$61.33212,300——
2020-10-13$58.62$62.29181,000——
2020-10-12$59.41$63.13254,000——
2020-10-09$58.61$62.28357,600——
2020-10-08$59.78$63.52191,600——
2020-10-07$59.07$62.77253,400——
2020-10-06$59.27$62.98247,800——
2020-10-05$59.69$63.43304,000——
2020-10-02$60.54$64.33188,600——
2020-10-01$59.19$62.90313,500——
2020-09-30$57.21$60.79186,900——
2020-09-29$56.20$59.72138,400——
2020-09-28$56.99$60.56208,200——
2020-09-25$56.20$59.72116,700——
2020-09-24$56.37$59.90240,000——
2020-09-23$56.04$59.55284,400——
2020-09-22$58.27$61.92214,900——
2020-09-21$58.54$62.21340,200——
2020-09-18$60.00$63.76504,200——
2020-09-17$60.49$64.28144,800——
2020-09-16$61.42$65.27262,700——
2020-09-15$61.93$65.81272,100——
2020-09-14$61.28$65.12226,600——
2020-09-11$59.17$62.88221,000——
2020-09-10$60.70$64.50304,000——
2020-09-09$62.68$66.60357,300——
2020-09-08$62.14$66.03450,000——
2020-09-04$61.83$65.70313,100——
2020-09-03$62.28$66.18445,100——
2020-09-02$60.81$64.62363,000——
2020-09-01$58.21$61.85353,300——
2020-08-31$59.75$63.49415,600——
2020-08-28$60.57$64.36119,900——
2020-08-27$60.67$64.47163,700——
2020-08-26$60.88$64.69167,300——
2020-08-25$60.87$64.68214,200——
2020-08-24$61.34$65.18185,300——
2020-08-21$60.62$64.42127,400——
2020-08-20$60.44$64.22185,000——
2020-08-19$61.08$64.90225,900——
2020-08-18$61.33$65.17449,800——
2020-08-17$61.07$64.89272,700——
2020-08-14$60.95$64.77258,200——
2020-08-13$59.89$63.64300,900——
2020-08-12$62.55$66.18230,500——
2020-08-11$59.77$63.24290,800——
2020-08-10$60.18$63.67265,000——
2020-08-07$60.42$63.93269,400——
2020-08-06$58.88$62.30239,200——
2020-08-05$58.30$61.68265,400——
2020-08-04$56.28$59.55279,100——
2020-08-03$56.48$59.76221,000——
2020-07-31$57.64$60.98315,500——
2020-07-30$58.43$61.82301,200——
2020-07-29$58.67$62.07443,400——
2020-07-28$58.71$62.12416,700——
2020-07-27$59.80$63.27583,200——
2020-07-24$60.97$64.51573,900——
2020-07-23$65.30$69.09329,000——
2020-07-22$66.44$70.30634,500——
2020-07-21$63.95$67.66482,900——
2020-07-20$63.30$66.97445,700——
2020-07-17$63.65$67.34281,800——
2020-07-16$64.55$68.30205,800——
2020-07-15$66.33$70.18252,100——
2020-07-14$65.41$69.21260,100——
2020-07-13$65.10$68.88149,600——
2020-07-10$64.36$68.09206,200——
2020-07-09$63.58$67.27282,600——
2020-07-08$66.03$69.86194,300——
2020-07-07$67.15$71.05269,200——
2020-07-06$69.02$73.03281,000——
2020-07-02$67.51$71.43287,800——
2020-07-01$65.75$69.57182,200——
2020-06-30$67.48$71.40353,800——
2020-06-29$66.26$70.11219,600——
2020-06-26$65.21$68.99472,400——
2020-06-25$68.92$72.92218,200——
2020-06-24$67.94$71.88303,200——
2020-06-23$67.23$71.13502,300——
2020-06-22$66.48$70.34348,700——
2020-06-19$65.38$69.17731,300——
2020-06-18$66.91$70.79276,000——
2020-06-17$68.78$72.77272,700——
2020-06-16$70.55$74.64194,600——
2020-06-15$69.44$73.47281,900——
2020-06-12$72.30$76.50552,400——
2020-06-11$71.66$75.82524,000——
2020-06-10$74.66$78.99421,000——
2020-06-09$75.33$79.70268,700——
2020-06-08$75.00$79.35340,300——
2020-06-05$74.93$79.28359,600——
2020-06-04$73.32$77.57295,600——
2020-06-03$72.34$76.54236,200——
2020-06-02$68.72$72.71311,800——
2020-06-01$69.03$73.04251,200——
2020-05-29$69.77$73.82634,300——
2020-05-28$70.87$74.98280,900——
2020-05-27$72.84$77.07455,100——
2020-05-26$69.93$73.99232,300——
2020-05-22$68.85$72.85135,000——
2020-05-21$70.20$74.27216,500——
2020-05-20$72.08$76.26207,100——
2020-05-19$69.89$73.95220,000——
2020-05-18$71.72$75.88292,700——
2020-05-15$68.13$72.08285,200——
2020-05-14$66.95$70.84180,900——
2020-05-13$67.31$70.93226,300——
2020-05-12$68.98$72.69249,500——
2020-05-11$71.29$75.12221,200——
2020-05-08$73.43$77.38153,800——
2020-05-07$71.78$75.64185,400——
2020-05-06$70.06$73.83274,600——
2020-05-05$69.63$73.38197,400——
2020-05-04$69.42$73.15247,100——
2020-05-01$68.67$72.36333,700——
2020-04-30$71.84$75.70322,300——
2020-04-29$76.58$80.70387,900——
2020-04-28$70.00$73.76238,400——
2020-04-27$69.15$72.87326,200——
2020-04-24$65.73$69.27285,200——
2020-04-23$65.48$69.00321,300——
2020-04-22$67.77$71.42361,100——
2020-04-21$69.58$73.32117,100——
2020-04-20$73.17$77.11184,600——
2020-04-17$75.63$79.70211,000——
2020-04-16$71.34$75.18228,300——
2020-04-15$70.61$74.41189,600——
2020-04-14$73.88$77.85151,800——
2020-04-13$74.04$78.02186,100——
2020-04-09$78.14$82.34196,300——
2020-04-08$75.21$79.26242,800——
2020-04-07$70.84$74.65203,400——
2020-04-06$72.31$76.20355,500——
2020-04-03$67.25$70.87307,100——
2020-04-02$69.18$72.90320,000——
2020-04-01$67.97$71.63320,200——
2020-03-31$71.74$75.60298,500——
2020-03-30$72.48$76.38318,600——
2020-03-27$69.19$72.91297,900——
2020-03-26$73.00$76.93374,300——
2020-03-25$69.02$72.73504,900——
2020-03-24$72.35$76.24573,200——
2020-03-23$63.27$66.67519,400——
2020-03-20$64.89$68.38718,600——
2020-03-19$68.15$71.82485,100——
2020-03-18$64.76$68.24429,900——
2020-03-17$76.41$80.52512,800——
2020-03-16$71.92$75.79883,500——
2020-03-13$83.79$88.30626,100——
2020-03-12$75.12$79.16686,000——
2020-03-11$77.05$81.19482,900——
2020-03-10$80.75$85.09782,100——
2020-03-09$81.27$85.64628,500——
2020-03-06$84.24$88.77405,600——
2020-03-05$82.82$87.27326,300——
2020-03-04$82.76$87.21237,200——
2020-03-03$79.85$84.14290,100——
2020-03-02$80.52$84.85377,100——
2020-02-28$76.92$81.06672,100——
2020-02-27$81.66$86.05647,300——
2020-02-26$82.38$86.81258,000——
2020-02-25$82.91$87.37435,100——
2020-02-24$83.26$87.74420,700——
2020-02-21$85.32$89.91167,700——
2020-02-20$85.32$89.91240,100——
2020-02-19$85.26$89.85169,100——
2020-02-18$85.72$90.33307,400——
2020-02-14$85.09$89.67143,200——
2020-02-13$85.92$90.54191,100——
2020-02-12$85.06$89.35338,500——
2020-02-11$84.83$89.11248,200——
2020-02-10$85.48$89.79256,800——
2020-02-07$84.95$89.23178,400——
2020-02-06$85.52$89.83249,900——
2020-02-05$85.83$90.16242,200——
2020-02-04$85.22$89.52220,000——
2020-02-03$86.56$90.93332,000——
2020-01-31$86.97$91.36433,000——
2020-01-30$87.44$91.85376,400——
2020-01-29$85.56$89.88792,100——
2020-01-28$84.93$89.21274,000——
2020-01-27$86.20$90.55234,100——
2020-01-24$86.35$90.71304,100——
2020-01-23$86.02$90.36283,100——
2020-01-22$85.03$89.32234,200——
2020-01-21$84.88$89.16368,500——
2020-01-17$83.88$88.11232,500——
2020-01-16$84.76$89.04264,400——
2020-01-15$84.11$88.35219,800——
2020-01-14$83.73$87.95227,600——
2020-01-13$84.05$88.29270,600——
2020-01-10$83.26$87.46208,600——
2020-01-09$82.93$87.11201,900——
2020-01-08$82.02$86.16173,100——
2020-01-07$81.57$85.68267,200——
2020-01-06$81.98$86.12313,900——
2020-01-03$81.98$86.12172,500——
2020-01-02$81.77$85.89309,700——