MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCFS — FirstCash Holdings, Inc. Common Stock
NasdaqFirstCash Holdings, Inc. Common Stock
$210.36
+2.21(+1.06%)
- O
- 210.16
- H
- 215.96
- L
- 209.62
- V
- 277.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$210.36
Period Return+72.98%
Period High$238.93
Period Low$119.00
Avg Daily Volume342.7K
Total Trading Days365
FCFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $210.16 | $215.96 | $209.62 | $210.36 | +$2.21 | +1.06% | 277,708 | $212.36 | $209.62 $215.96 |
| Oct 1, 2026 | $211.23 | $211.23 | $206.30 | $208.15 | $-3.08 | -1.46% | 386,526 | $208.58 | $206.30 $211.23 |
| Sep 30, 2026 | $212.82 | $213.45 | $209.56 | $211.23 | $-1.59 | -0.75% | 251,432 | $211.30 | $209.56 $213.45 |
| Sep 29, 2026 | $217.59 | $217.72 | $212.36 | $212.82 | $-4.13 | -1.90% | 287,879 | $213.50 | $212.36 $217.72 |
| Sep 28, 2026 | $216.30 | $218.27 | $213.27 | $216.95 | $-0.50 | -0.23% | 309,653 | $216.26 | $213.27 $218.27 |
| Sep 25, 2026 | $217.10 | $220.52 | $215.76 | $217.45 | +$1.05 | +0.49% | 301,321 | $217.90 | $215.76 $220.52 |
| Sep 24, 2026 | $217.17 | $218.79 | $215.51 | $216.40 | $-0.07 | -0.03% | 235,105 | $216.73 | $215.51 $218.79 |
| Sep 23, 2026 | $218.96 | $220.89 | $215.29 | $216.47 | $-4.40 | -1.99% | 301,607 | $217.05 | $215.29 $220.89 |
| Sep 22, 2026 | $218.94 | $223.13 | $216.58 | $220.87 | +$4.75 | +2.20% | 505,467 | $219.81 | $216.58 $223.13 |
| Sep 21, 2026 | $219.44 | $220.94 | $215.90 | $216.12 | $-2.87 | -1.31% | 288,670 | $217.85 | $215.90 $220.94 |
| Sep 18, 2026 | $219.50 | $222.34 | $217.15 | $218.99 | +$0.02 | +0.01% | 717,572 | $219.40 | $217.15 $222.34 |
| Sep 17, 2026 | $222.77 | $222.77 | $217.13 | $218.97 | $-0.73 | -0.33% | 307,795 | $219.59 | $217.13 $222.77 |
| Sep 16, 2026 | $216.51 | $220.89 | $216.51 | $219.70 | +$4.16 | +1.93% | 375,965 | $219.09 | $216.51 $220.89 |
| Sep 15, 2026 | $222.32 | $222.32 | $210.73 | $215.54 | $-6.25 | -2.82% | 487,586 | $214.74 | $210.73 $222.32 |
| Sep 14, 2026 | $228.38 | $228.61 | $221.09 | $221.79 | $-6.59 | -2.89% | 394,758 | $223.28 | $221.09 $228.61 |
| Sep 11, 2026 | $230.27 | $231.83 | $226.28 | $228.38 | +$1.00 | +0.44% | 411,154 | $228.73 | $226.28 $231.83 |
| Sep 10, 2026 | $227.55 | $229.52 | $223.78 | $227.38 | +$0.01 | +0.00% | 479,122 | $227.55 | $223.78 $229.52 |
| Sep 9, 2026 | $224.33 | $230.16 | $220.78 | $227.37 | +$1.95 | +0.87% | 504,696 | $226.90 | $220.78 $230.16 |
| Sep 8, 2026 | $225.03 | $230.39 | $224.68 | $225.42 | $-0.20 | -0.09% | 377,949 | $227.28 | $224.68 $230.39 |
| Sep 4, 2026 | $221.96 | $226.84 | $221.65 | $225.62 | +$1.70 | +0.76% | 258,125 | $225.67 | $221.65 $226.84 |
| Sep 3, 2026 | $222.68 | $224.53 | $219.65 | $223.92 | +$3.82 | +1.74% | 294,383 | $222.87 | $219.65 $224.53 |
| Sep 2, 2026 | $215.81 | $221.74 | $214.13 | $220.10 | +$4.54 | +2.11% | 445,223 | $219.13 | $214.13 $221.74 |
| Sep 1, 2026 | $212.59 | $217.34 | $212.21 | $215.56 | +$1.09 | +0.51% | 424,357 | $214.68 | $212.21 $217.34 |
| Aug 31, 2026 | $219.51 | $220.34 | $212.61 | $214.47 | $-4.74 | -2.16% | 359,521 | $215.19 | $212.61 $220.34 |
| Aug 28, 2026 | $224.07 | $225.54 | $218.81 | $219.21 | $-4.86 | -2.17% | 401,922 | $220.49 | $218.81 $225.54 |
| Aug 27, 2026 | $220.44 | $226.96 | $218.37 | $224.07 | +$4.25 | +1.93% | 385,899 | $224.11 | $218.37 $226.96 |
| Aug 26, 2026 | $229.19 | $234.74 | $218.14 | $219.82 | $-9.69 | -4.22% | 762,508 | $224.06 | $218.14 $234.74 |
| Aug 25, 2026 | $236.43 | $238.93 | $228.03 | $229.51 | $-6.92 | -2.93% | 582,048 | $231.20 | $228.03 $238.93 |
| Aug 24, 2026 | $225.28 | $238.38 | $223.30 | $236.43 | +$11.15 | +4.95% | 1,047,422 | $233.77 | $223.30 $238.38 |
| Aug 21, 2026 | $207.87 | $228.02 | $205.45 | $225.28 | +$19.37 | +9.41% | 625,524 | $219.30 | $205.45 $228.02 |