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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$74.81$81.09137,500——
2021-12-30$74.55$80.81296,300——
2021-12-29$73.07$79.21122,600——
2021-12-28$73.00$79.13315,500——
2021-12-27$71.64$77.66194,400——
2021-12-23$69.90$75.77259,900——
2021-12-22$67.86$73.56278,700——
2021-12-21$67.71$73.40448,500——
2021-12-20$64.70$70.13429,200——
2021-12-17$65.31$70.79586,700——
2021-12-16$62.83$68.11215,800——
2021-12-15$62.87$68.15552,900——
2021-12-14$62.73$68.00340,100——
2021-12-13$61.76$66.95277,400——
2021-12-10$63.81$69.17170,700——
2021-12-09$63.46$68.79224,600——
2021-12-08$64.70$70.13273,800——
2021-12-07$63.61$68.95267,300——
2021-12-06$64.09$69.47275,600——
2021-12-03$63.43$68.76396,100——
2021-12-02$63.24$68.55204,000——
2021-12-01$62.84$68.12344,700——
2021-11-30$63.84$69.20276,800——
2021-11-29$64.07$69.45799,200——
2021-11-26$64.12$69.50242,500——
2021-11-24$66.44$72.02228,200——
2021-11-23$66.74$72.34205,500——
2021-11-22$67.67$73.35297,400——
2021-11-19$68.18$73.91483,200——
2021-11-18$68.26$73.99523,500——
2021-11-17$69.88$75.75463,300——
2021-11-16$70.39$76.30763,800——
2021-11-15$73.49$79.66737,600——
2021-11-12$78.64$85.24493,700——
2021-11-11$86.14$93.05161,400——
2021-11-10$85.64$92.51139,700——
2021-11-09$85.50$92.36192,700——
2021-11-08$86.00$92.90313,200——
2021-11-05$86.45$93.38270,500——
2021-11-04$85.81$92.69142,000——
2021-11-03$86.94$93.91373,800——
2021-11-02$86.80$93.76200,700——
2021-11-01$87.74$94.78230,800——
2021-10-29$88.47$95.57235,500——
2021-10-28$90.85$98.14298,900——
2021-10-27$93.35$100.84243,000——
2021-10-26$94.04$101.58146,900——
2021-10-25$93.46$100.96103,600——
2021-10-22$90.97$98.2782,800——
2021-10-21$90.61$97.88150,500——
2021-10-20$89.76$96.96199,400——
2021-10-19$89.40$96.5798,100——
2021-10-18$87.53$94.55156,400——
2021-10-15$86.55$93.49143,200——
2021-10-14$85.88$92.7796,300——
2021-10-13$84.05$90.7993,400——
2021-10-12$86.18$93.0999,000——
2021-10-11$86.29$93.21125,400——
2021-10-08$86.32$93.2466,100——
2021-10-07$86.67$93.6296,000——
2021-10-06$85.59$92.45107,600——
2021-10-05$86.41$93.3495,500——
2021-10-04$87.70$94.7383,400——
2021-10-01$87.98$95.04194,500——
2021-09-30$87.50$94.5283,900——
2021-09-29$87.09$94.0787,300——
2021-09-28$87.75$94.7978,000——
2021-09-27$89.06$96.2095,600——
2021-09-24$87.71$94.7483,100——
2021-09-23$88.07$95.13125,000——
2021-09-22$86.89$93.86102,200——
2021-09-21$86.86$93.83131,600——
2021-09-20$86.44$93.37134,200——
2021-09-17$88.40$95.49702,500——
2021-09-16$87.72$94.75120,300——
2021-09-15$87.28$94.28153,800——
2021-09-14$86.56$93.5095,900——
2021-09-13$88.05$95.11116,000——
2021-09-10$87.62$94.65182,400——
2021-09-09$87.58$94.60215,800——
2021-09-08$89.36$96.53227,800——
2021-09-07$88.15$95.22130,900——
2021-09-03$88.06$95.12128,500——
2021-09-02$87.28$94.28126,100——
2021-09-01$86.48$93.42104,400——
2021-08-31$85.69$92.56240,500——
2021-08-30$85.17$92.00108,000——
2021-08-27$85.92$92.81147,300——
2021-08-26$84.09$90.8383,600——
2021-08-25$84.55$91.3390,700——
2021-08-24$83.93$90.6699,700——
2021-08-23$83.59$90.29127,800——
2021-08-20$84.08$90.82362,800——
2021-08-19$83.45$90.1485,900——
2021-08-18$83.81$90.53109,700——
2021-08-17$84.71$91.50134,000——
2021-08-16$83.63$90.3472,500——
2021-08-13$82.97$89.6288,900——
2021-08-12$82.54$89.1663,100——
2021-08-11$83.54$89.9266,500——
2021-08-10$82.39$88.68100,700——
2021-08-09$82.47$88.76142,700——
2021-08-06$83.54$89.92118,400——
2021-08-05$82.07$88.33116,400——
2021-08-04$80.66$86.82107,400——
2021-08-03$80.83$87.0098,100——
2021-08-02$79.67$85.75134,000——
2021-07-30$79.20$85.24113,000——
2021-07-29$79.50$85.5768,100——
2021-07-28$78.34$84.3298,800——
2021-07-27$77.66$83.59135,400——
2021-07-26$77.96$83.91115,500——
2021-07-23$77.95$83.90107,000——
2021-07-22$77.04$82.92267,300——
2021-07-21$79.04$85.07233,100——
2021-07-20$74.89$80.61272,700——
2021-07-19$73.70$79.32158,300——
2021-07-16$75.76$81.5498,500——
2021-07-15$76.60$82.4592,500——
2021-07-14$76.91$82.78115,300——
2021-07-13$77.41$83.32119,300——
2021-07-12$78.12$84.0898,400——
2021-07-09$77.17$83.06126,100——
2021-07-08$76.24$82.06131,700——
2021-07-07$76.62$82.47119,300——
2021-07-06$76.40$82.2382,100——
2021-07-02$76.82$82.68124,100——
2021-07-01$77.26$83.16142,100——
2021-06-30$76.44$82.27154,600——
2021-06-29$76.43$82.26121,200——
2021-06-28$77.79$83.73181,700——
2021-06-25$79.51$85.581,736,000——
2021-06-24$80.09$86.20190,800——
2021-06-23$79.61$85.69179,800——
2021-06-22$79.38$85.44266,500——
2021-06-21$82.45$88.74247,200——
2021-06-18$80.63$86.78331,400——
2021-06-17$82.82$89.14229,400——
2021-06-16$83.04$89.38111,600——
2021-06-15$84.62$91.0879,900——
2021-06-14$83.70$90.09112,500——
2021-06-11$82.95$89.28102,000——
2021-06-10$82.04$88.3078,800——
2021-06-09$82.64$88.95147,900——
2021-06-08$82.75$89.0790,600——
2021-06-07$82.72$89.03114,800——
2021-06-04$82.00$88.26129,800——
2021-06-03$81.65$87.8891,300——
2021-06-02$81.60$87.83129,200——
2021-06-01$81.12$87.31197,400——
2021-05-28$79.72$85.80112,300——
2021-05-27$80.41$86.55151,900——
2021-05-26$78.87$84.89146,400——
2021-05-25$77.59$83.51254,400——
2021-05-24$79.49$85.56439,200——
2021-05-21$79.98$86.08125,200——
2021-05-20$79.08$85.12154,800——
2021-05-19$78.30$84.28120,200——
2021-05-18$77.12$83.01228,400——
2021-05-17$77.67$83.60115,400——
2021-05-14$77.07$82.95126,400——
2021-05-13$76.32$82.14180,600——
2021-05-12$74.29$79.64293,700——
2021-05-11$74.89$80.28186,300——
2021-05-10$73.69$78.99189,300——
2021-05-07$75.60$81.04175,000——
2021-05-06$73.95$79.27213,500——
2021-05-05$71.31$76.44181,200——
2021-05-04$71.62$76.77308,300——
2021-05-03$71.95$77.13229,600——
2021-04-30$72.03$77.21217,100——
2021-04-29$73.49$78.78111,500——
2021-04-28$73.05$78.31198,300——
2021-04-27$72.35$77.56154,100——
2021-04-26$71.84$77.01190,300——
2021-04-23$70.89$75.99260,600——
2021-04-22$67.80$72.68143,600——
2021-04-21$67.53$72.39249,600——
2021-04-20$68.00$72.89231,400——
2021-04-19$69.64$74.65156,900——
2021-04-16$69.35$74.34121,800——
2021-04-15$68.20$73.11133,400——
2021-04-14$69.52$74.52178,200——
2021-04-13$68.22$73.13241,400——
2021-04-12$68.25$73.16264,600——
2021-04-09$67.00$71.82172,900——
2021-04-08$65.85$70.59139,800——
2021-04-07$65.36$70.06116,700——
2021-04-06$67.54$72.40172,200——
2021-04-05$67.88$72.77134,300——
2021-04-01$67.74$72.62141,200——
2021-03-31$65.67$70.40220,600——
2021-03-30$65.48$70.19132,800——
2021-03-29$65.13$69.82228,700——
2021-03-26$68.46$73.39190,800——
2021-03-25$67.21$72.05153,300——
2021-03-24$65.91$70.65197,900——
2021-03-23$64.67$69.32219,600——
2021-03-22$64.88$69.55246,000——
2021-03-19$63.88$68.48816,700——
2021-03-18$69.03$74.00372,300——
2021-03-17$69.36$74.35151,200——
2021-03-16$68.99$73.96175,800——
2021-03-15$68.70$73.64335,400——
2021-03-12$68.47$73.40257,600——
2021-03-11$69.00$73.97162,000——
2021-03-10$67.66$72.53197,400——
2021-03-09$67.02$71.84210,900——
2021-03-08$67.32$72.17231,000——
2021-03-05$68.59$73.53295,800——
2021-03-04$66.79$71.60351,600——
2021-03-03$65.45$70.16175,800——
2021-03-02$64.44$69.08168,300——
2021-03-01$64.90$69.57186,500——
2021-02-26$63.32$67.88199,100——
2021-02-25$65.33$70.03208,000——
2021-02-24$66.10$70.86219,100——
2021-02-23$64.41$69.05227,700——
2021-02-22$63.57$68.15161,300——
2021-02-19$62.82$67.34149,700——
2021-02-18$63.15$67.70311,700——
2021-02-17$62.70$67.21466,900——
2021-02-16$63.33$67.89274,400——
2021-02-12$62.55$67.05256,100——
2021-02-11$62.65$67.16284,500——
2021-02-10$62.53$66.74345,500——
2021-02-09$61.66$65.81325,900——
2021-02-08$62.57$66.78232,700——
2021-02-05$60.89$64.99208,100——
2021-02-04$59.47$63.47340,500——
2021-02-03$58.68$62.63309,200——
2021-02-02$57.81$61.70363,600——
2021-02-01$57.67$61.55350,600——
2021-01-29$58.88$62.85564,000——
2021-01-28$58.68$62.63782,200——
2021-01-27$55.69$59.44561,600——
2021-01-26$58.64$62.59272,500——
2021-01-25$58.15$62.07290,600——
2021-01-22$58.41$62.34192,400——
2021-01-21$58.52$62.46154,700——
2021-01-20$59.04$63.02339,600——
2021-01-19$58.16$62.08404,200——
2021-01-15$59.50$63.51563,600——
2021-01-14$59.98$64.02629,900——
2021-01-13$59.20$63.19265,700——
2021-01-12$60.06$64.101,029,100——
2021-01-11$60.81$64.91715,100——
2021-01-08$62.26$66.45411,500——
2021-01-07$63.53$67.81336,400——
2021-01-06$64.80$69.16539,500——
2021-01-05$66.44$70.91211,500——
2021-01-04$66.97$71.48260,900——