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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.39$121.03200,700——
2023-12-28$108.40$121.04198,400——
2023-12-27$109.39$122.15145,100——
2023-12-26$110.68$123.59135,300——
2023-12-22$109.93$122.75170,900——
2023-12-21$110.46$123.34168,100——
2023-12-20$108.94$121.64205,000——
2023-12-19$110.39$123.26253,900——
2023-12-18$109.14$121.87264,400——
2023-12-15$110.88$123.81537,100——
2023-12-14$110.57$123.46373,100——
2023-12-13$115.20$128.63277,900——
2023-12-12$114.43$127.77226,600——
2023-12-11$114.71$128.09167,700——
2023-12-08$113.96$127.25143,900——
2023-12-07$113.48$126.71166,000——
2023-12-06$112.93$126.10161,800——
2023-12-05$113.89$127.17194,800——
2023-12-04$114.05$127.35272,400——
2023-12-01$112.92$126.09313,900——
2023-11-30$112.00$125.06346,700——
2023-11-29$110.79$123.71179,500——
2023-11-28$110.22$123.07130,900——
2023-11-27$112.23$125.32136,400——
2023-11-24$112.20$125.2880,600——
2023-11-22$111.42$124.41148,400——
2023-11-21$112.01$125.07181,500——
2023-11-20$112.25$125.34259,600——
2023-11-17$111.89$124.94298,900——
2023-11-16$110.80$123.72168,600——
2023-11-15$112.05$125.12203,200——
2023-11-14$110.99$123.93303,600——
2023-11-13$108.29$120.53224,900——
2023-11-10$109.17$121.51154,600——
2023-11-09$109.17$121.51148,400——
2023-11-08$109.07$121.39127,300——
2023-11-07$108.86$121.16183,700——
2023-11-06$109.88$122.30164,600——
2023-11-03$109.10$121.43188,900——
2023-11-02$109.37$121.73181,600——
2023-11-01$107.40$119.54214,200——
2023-10-31$108.92$121.23260,100——
2023-10-30$108.96$121.27368,500——
2023-10-27$107.10$119.20312,200——
2023-10-26$110.31$122.77536,400——
2023-10-25$101.43$112.89268,000——
2023-10-24$101.81$113.31270,900——
2023-10-23$101.91$113.43176,100——
2023-10-20$101.77$113.27279,400——
2023-10-19$103.68$115.40359,000——
2023-10-18$104.51$116.32197,200——
2023-10-17$105.66$117.60376,300——
2023-10-16$102.71$114.32229,600——
2023-10-13$99.65$110.91110,800——
2023-10-12$100.38$111.72101,800——
2023-10-11$101.35$112.80129,600——
2023-10-10$100.78$112.17177,500——
2023-10-09$101.51$112.98243,200——
2023-10-06$100.73$112.11272,600——
2023-10-05$101.04$112.46272,000——
2023-10-04$100.57$111.93212,200——
2023-10-03$99.91$111.20207,000——
2023-10-02$100.14$111.46183,900——
2023-09-29$100.38$111.72159,500——
2023-09-28$100.92$112.32245,100——
2023-09-27$97.45$108.46141,200——
2023-09-26$97.30$108.29193,900——
2023-09-25$98.44$109.56334,400——
2023-09-22$97.18$108.16299,900——
2023-09-21$95.94$106.78144,300——
2023-09-20$95.48$106.2788,300——
2023-09-19$96.40$107.29137,400——
2023-09-18$95.77$106.59123,700——
2023-09-15$95.88$106.71458,400——
2023-09-14$95.69$106.50199,000——
2023-09-13$95.49$106.28232,100——
2023-09-12$92.83$103.32154,900——
2023-09-11$91.18$101.48198,200——
2023-09-08$88.15$98.1188,500——
2023-09-07$88.97$99.02144,900——
2023-09-06$90.24$100.44122,700——
2023-09-05$90.24$100.44164,800——
2023-09-01$91.67$102.03177,600——
2023-08-31$89.32$99.41130,100——
2023-08-30$89.03$99.0988,700——
2023-08-29$89.47$99.58100,500——
2023-08-28$89.19$99.2788,000——
2023-08-25$89.40$99.5095,400——
2023-08-24$88.99$99.05101,800——
2023-08-23$89.79$99.94100,900——
2023-08-22$89.80$99.95134,600——
2023-08-21$90.50$100.73121,400——
2023-08-18$90.88$101.15423,600——
2023-08-17$91.61$101.96131,300——
2023-08-16$93.03$103.54143,800——
2023-08-15$93.38$103.93154,100——
2023-08-14$94.78$105.49139,400——
2023-08-11$95.98$106.44116,400——
2023-08-10$96.20$106.68115,500——
2023-08-09$96.23$106.71104,500——
2023-08-08$96.81$107.36137,000——
2023-08-07$99.44$110.27436,500——
2023-08-04$99.84$110.72320,100——
2023-08-03$98.75$109.51211,500——
2023-08-02$97.10$107.68118,900——
2023-08-01$97.69$108.33199,800——
2023-07-31$95.28$105.66258,400——
2023-07-28$95.42$105.81196,600——
2023-07-27$97.65$108.29320,700——
2023-07-26$97.36$107.97212,500——
2023-07-25$96.83$107.3894,100——
2023-07-24$96.75$107.29115,000——
2023-07-21$97.46$108.08140,600——
2023-07-20$97.57$108.20128,600——
2023-07-19$97.88$108.54141,000——
2023-07-18$97.52$108.14190,300——
2023-07-17$95.71$106.1498,500——
2023-07-14$94.81$105.14115,000——
2023-07-13$95.34$105.7376,800——
2023-07-12$95.31$105.69147,200——
2023-07-11$94.32$104.59154,400——
2023-07-10$94.36$104.64189,200——
2023-07-07$91.97$101.99272,200——
2023-07-06$91.68$101.67128,400——
2023-07-05$91.96$101.98187,200——
2023-07-03$93.68$103.89106,900——
2023-06-30$93.33$103.50278,100——
2023-06-29$92.69$102.79213,000——
2023-06-28$92.21$102.26206,400——
2023-06-27$93.18$103.33234,700——
2023-06-26$91.77$101.77174,900——
2023-06-23$92.74$102.84974,300——
2023-06-22$92.98$103.11224,500——
2023-06-21$93.61$103.81185,600——
2023-06-20$94.39$104.67269,100——
2023-06-16$93.82$104.04569,600——
2023-06-15$94.14$104.40240,700——
2023-06-14$94.39$104.67209,400——
2023-06-13$94.70$105.02190,600——
2023-06-12$95.63$106.05207,500——
2023-06-09$96.65$107.18418,600——
2023-06-08$97.55$108.18168,900——
2023-06-07$99.10$109.90249,000——
2023-06-06$98.90$109.67231,700——
2023-06-05$97.18$107.77165,200——
2023-06-02$100.15$111.06234,000——
2023-06-01$97.40$108.01140,600——
2023-05-31$98.54$109.27222,200——
2023-05-30$98.44$109.16129,200——
2023-05-26$97.00$107.57138,000——
2023-05-25$96.68$107.21123,000——
2023-05-24$97.35$107.96164,000——
2023-05-23$99.13$109.93126,700——
2023-05-22$100.69$111.66112,100——
2023-05-19$101.86$112.96124,300——
2023-05-18$103.20$114.44100,900——
2023-05-17$103.27$114.52162,600——
2023-05-16$103.02$114.24103,000——
2023-05-15$103.03$114.25280,700——
2023-05-12$102.00$113.11246,700——
2023-05-11$101.49$112.18211,900——
2023-05-10$103.40$114.29116,900——
2023-05-09$103.78$114.71115,400——
2023-05-08$103.73$114.66117,100——
2023-05-05$104.80$115.84168,700——
2023-05-04$101.87$112.60160,400——
2023-05-03$101.06$111.70151,300——
2023-05-02$101.84$112.57153,200——
2023-05-01$100.79$111.41188,300——
2023-04-28$103.03$113.88215,400——
2023-04-27$102.70$113.52305,800——
2023-04-26$95.31$105.35200,400——
2023-04-25$95.90$106.00123,100——
2023-04-24$96.54$106.7174,000——
2023-04-21$96.87$107.07151,300——
2023-04-20$96.93$107.1498,900——
2023-04-19$97.61$107.89121,300——
2023-04-18$96.20$106.33169,400——
2023-04-17$96.72$106.9189,700——
2023-04-14$96.06$106.18117,900——
2023-04-13$96.51$106.6888,700——
2023-04-12$95.97$106.08134,600——
2023-04-11$96.31$106.45160,000——
2023-04-10$95.60$105.67211,300——
2023-04-06$93.26$103.08210,500——
2023-04-05$93.07$102.87173,100——
2023-04-04$93.73$103.60162,500——
2023-04-03$95.84$105.93161,500——
2023-03-31$95.37$105.42209,200——
2023-03-30$94.12$104.03149,000——
2023-03-29$94.59$104.55166,600——
2023-03-28$94.15$104.07193,000——
2023-03-27$93.04$102.84151,100——
2023-03-24$93.03$102.83198,100——
2023-03-23$92.29$102.01213,200——
2023-03-22$91.43$101.06229,800——
2023-03-21$94.56$104.52253,700——
2023-03-20$90.95$100.53237,400——
2023-03-17$89.54$98.97469,400——
2023-03-16$93.05$102.85195,300——
2023-03-15$92.00$101.69284,100——
2023-03-14$91.69$101.35333,300——
2023-03-13$88.08$97.36319,700——
2023-03-10$88.21$97.50322,600——
2023-03-09$88.17$97.46311,600——
2023-03-08$87.54$96.76177,400——
2023-03-07$88.31$97.61153,400——
2023-03-06$89.08$98.46172,500——
2023-03-03$90.06$99.55116,400——
2023-03-02$89.16$98.55184,600——
2023-03-01$88.64$97.98177,500——
2023-02-28$88.25$97.55147,100——
2023-02-27$88.62$97.9597,400——
2023-02-24$88.69$98.03146,400——
2023-02-23$88.71$98.05124,800——
2023-02-22$89.36$98.77185,700——
2023-02-21$88.17$97.46199,000——
2023-02-17$91.05$100.64184,800——
2023-02-16$91.20$100.81198,900——
2023-02-15$90.53$100.07190,200——
2023-02-14$90.19$99.69175,400——
2023-02-13$90.04$99.52166,700——
2023-02-10$89.55$98.62152,300——
2023-02-09$90.52$99.69245,700——
2023-02-08$93.28$102.73333,800——
2023-02-07$90.07$99.19208,900——
2023-02-06$88.27$97.21188,700——
2023-02-03$89.57$98.64303,600——
2023-02-02$91.05$100.27445,300——
2023-02-01$91.76$101.05208,900——
2023-01-31$92.18$101.51200,700——
2023-01-30$90.94$100.15143,500——
2023-01-27$90.53$99.70167,700——
2023-01-26$91.11$100.34198,800——
2023-01-25$90.50$99.66189,300——
2023-01-24$90.91$100.12122,200——
2023-01-23$91.68$100.96297,000——
2023-01-20$89.06$98.08294,200——
2023-01-19$88.00$96.91301,000——
2023-01-18$86.64$95.41173,600——
2023-01-17$87.70$96.58174,800——
2023-01-13$89.54$98.61150,500——
2023-01-12$90.12$99.25166,600——
2023-01-11$89.58$98.65148,900——
2023-01-10$89.79$98.88214,400——
2023-01-09$90.13$99.26217,900——
2023-01-06$89.31$98.35243,500——
2023-01-05$88.00$96.91317,400——
2023-01-04$86.70$95.48179,500——
2023-01-03$88.00$96.91307,200——