Singapore markets closed
Straits Times Index
3,285.93 -7.20 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,118.27 -2,283.23 (-3.44%) CMC Crypto 200
1,358.56 -24.01 (-1.74%)
FirstCash Holdings, Inc. (FCFS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 132.51 | 133.64 | 131.52 | 132.03 | 132.03 | 354,100 |
| 23 Apr 2024 | 130.85 | 133.21 | 130.85 | 132.50 | 132.50 | 340,400 |
| 22 Apr 2024 | 131.00 | 131.94 | 130.33 | 130.59 | 130.59 | 231,600 |
| 19 Apr 2024 | 128.70 | 131.33 | 128.70 | 130.41 | 130.41 | 215,900 |
| 18 Apr 2024 | 130.10 | 131.15 | 128.52 | 128.72 | 128.72 | 188,300 |
| 17 Apr 2024 | 130.68 | 133.01 | 129.33 | 129.64 | 129.64 | 150,800 |
| 16 Apr 2024 | 130.57 | 131.14 | 129.40 | 130.32 | 130.32 | 201,500 |
| 15 Apr 2024 | 132.63 | 133.46 | 129.61 | 131.07 | 131.07 | 245,300 |
| 12 Apr 2024 | 130.91 | 132.31 | 130.17 | 132.07 | 132.07 | 210,700 |
| 11 Apr 2024 | 129.50 | 131.46 | 127.70 | 131.38 | 131.38 | 213,900 |
| 10 Apr 2024 | 128.53 | 130.66 | 125.70 | 129.47 | 129.47 | 371,100 |
| 09 Apr 2024 | 126.11 | 126.56 | 125.42 | 125.93 | 125.93 | 79,800 |
| 08 Apr 2024 | 124.90 | 126.37 | 124.51 | 125.73 | 125.73 | 130,000 |
| 05 Apr 2024 | 123.14 | 125.47 | 123.08 | 124.77 | 124.77 | 145,000 |
| 04 Apr 2024 | 125.32 | 126.12 | 122.74 | 123.18 | 123.18 | 128,500 |
| 03 Apr 2024 | 122.93 | 125.63 | 121.75 | 124.87 | 124.87 | 95,300 |
| 02 Apr 2024 | 124.65 | 125.46 | 123.25 | 123.66 | 123.66 | 183,900 |
| 01 Apr 2024 | 128.00 | 128.37 | 124.53 | 125.52 | 125.52 | 183,400 |
| 28 Mar 2024 | 126.55 | 128.02 | 126.03 | 127.54 | 127.54 | 215,900 |
| 27 Mar 2024 | 124.81 | 126.35 | 124.02 | 126.21 | 126.21 | 141,500 |
| 26 Mar 2024 | 122.95 | 124.36 | 121.91 | 123.85 | 123.85 | 201,600 |
| 25 Mar 2024 | 121.89 | 123.95 | 121.60 | 122.81 | 122.81 | 172,500 |
| 22 Mar 2024 | 123.00 | 123.00 | 120.30 | 121.50 | 121.50 | 175,700 |
| 21 Mar 2024 | 120.31 | 123.17 | 120.21 | 122.86 | 122.86 | 203,100 |
| 20 Mar 2024 | 116.90 | 120.35 | 116.90 | 120.11 | 120.11 | 139,900 |
| 19 Mar 2024 | 119.00 | 119.58 | 116.62 | 117.46 | 117.46 | 295,600 |
| 18 Mar 2024 | 118.12 | 119.73 | 117.12 | 118.85 | 118.85 | 213,600 |
| 15 Mar 2024 | 117.48 | 119.63 | 117.48 | 118.68 | 118.68 | 478,500 |
| 14 Mar 2024 | 120.05 | 120.05 | 116.49 | 117.81 | 117.81 | 178,500 |
| 13 Mar 2024 | 119.01 | 120.68 | 117.96 | 120.36 | 120.36 | 200,000 |
| 12 Mar 2024 | 116.37 | 118.87 | 115.12 | 118.73 | 118.73 | 140,000 |
| 11 Mar 2024 | 116.07 | 117.04 | 115.29 | 116.53 | 116.53 | 179,700 |
| 08 Mar 2024 | 115.60 | 115.98 | 115.03 | 115.83 | 115.83 | 137,000 |
| 07 Mar 2024 | 115.46 | 116.41 | 114.28 | 114.77 | 114.77 | 138,800 |
| 06 Mar 2024 | 115.01 | 116.18 | 114.40 | 115.17 | 115.17 | 112,200 |
| 05 Mar 2024 | 114.74 | 116.11 | 114.35 | 114.64 | 114.64 | 113,300 |
| 04 Mar 2024 | 115.36 | 116.10 | 114.45 | 114.83 | 114.83 | 136,600 |
| 01 Mar 2024 | 114.98 | 115.26 | 113.92 | 115.04 | 115.04 | 163,900 |
| 29 Feb 2024 | 116.87 | 117.64 | 114.00 | 114.50 | 114.50 | 264,200 |
| 28 Feb 2024 | 115.69 | 117.57 | 115.42 | 115.89 | 115.89 | 186,800 |
| 27 Feb 2024 | 117.30 | 117.30 | 114.11 | 116.22 | 116.22 | 221,100 |
| 26 Feb 2024 | 117.13 | 118.03 | 116.85 | 117.15 | 117.15 | 138,100 |
| 23 Feb 2024 | 118.92 | 119.15 | 117.47 | 117.54 | 117.54 | 136,100 |
| 22 Feb 2024 | 116.96 | 118.92 | 115.66 | 118.83 | 118.83 | 203,200 |
| 21 Feb 2024 | 117.24 | 118.28 | 115.99 | 117.29 | 117.29 | 209,300 |
| 20 Feb 2024 | 117.65 | 119.93 | 116.98 | 117.27 | 117.27 | 257,700 |
| 16 Feb 2024 | 119.16 | 121.21 | 118.02 | 118.37 | 118.37 | 340,600 |
| 15 Feb 2024 | 120.75 | 121.71 | 118.08 | 119.34 | 119.34 | 213,900 |
| 14 Feb 2024 | 118.69 | 120.88 | 117.48 | 120.61 | 120.61 | 204,600 |
| 13 Feb 2024 | 116.72 | 119.34 | 116.29 | 117.73 | 117.73 | 297,700 |
| 13 Feb 2024 | 0.35 Dividend | |||||
| 12 Feb 2024 | 118.15 | 119.62 | 118.15 | 119.01 | 118.66 | 174,500 |
| 09 Feb 2024 | 116.70 | 118.65 | 116.70 | 118.37 | 118.02 | 174,200 |
| 08 Feb 2024 | 115.59 | 116.98 | 115.42 | 116.95 | 116.61 | 179,500 |
| 07 Feb 2024 | 115.61 | 117.12 | 115.23 | 116.05 | 115.71 | 239,300 |
| 06 Feb 2024 | 117.98 | 117.98 | 115.50 | 115.83 | 115.49 | 229,700 |
| 05 Feb 2024 | 115.53 | 118.17 | 114.26 | 117.32 | 116.97 | 276,800 |
| 02 Feb 2024 | 119.77 | 120.00 | 116.09 | 116.09 | 115.75 | 192,300 |
| 01 Feb 2024 | 115.67 | 122.87 | 115.67 | 119.68 | 119.33 | 353,500 |
| 31 Jan 2024 | 117.50 | 118.17 | 114.65 | 114.77 | 114.43 | 347,000 |
| 30 Jan 2024 | 116.02 | 117.67 | 115.50 | 117.55 | 117.20 | 234,000 |
| 29 Jan 2024 | 115.57 | 116.74 | 115.40 | 116.54 | 116.20 | 224,800 |
| 26 Jan 2024 | 115.75 | 116.25 | 115.01 | 115.86 | 115.52 | 132,900 |
| 25 Jan 2024 | 115.16 | 115.27 | 114.18 | 115.04 | 114.70 | 184,400 |
| 24 Jan 2024 | 115.64 | 116.22 | 114.08 | 114.25 | 113.91 | 126,100 |
| 23 Jan 2024 | 116.32 | 116.32 | 113.74 | 114.71 | 114.37 | 122,400 |
| 22 Jan 2024 | 113.78 | 115.39 | 113.74 | 115.36 | 115.02 | 188,200 |
| 19 Jan 2024 | 110.86 | 113.07 | 109.74 | 112.87 | 112.54 | 275,500 |
| 18 Jan 2024 | 110.15 | 110.58 | 109.30 | 110.52 | 110.19 | 160,200 |
| 17 Jan 2024 | 109.04 | 110.90 | 109.04 | 110.12 | 109.80 | 143,800 |
| 16 Jan 2024 | 109.43 | 110.12 | 108.91 | 110.09 | 109.77 | 156,100 |
| 12 Jan 2024 | 109.61 | 110.81 | 109.34 | 110.11 | 109.79 | 167,700 |
| 11 Jan 2024 | 108.99 | 109.62 | 106.95 | 108.82 | 108.50 | 246,000 |
| 10 Jan 2024 | 106.21 | 109.78 | 106.20 | 109.48 | 109.16 | 221,100 |
| 09 Jan 2024 | 107.37 | 107.42 | 106.25 | 106.59 | 106.28 | 149,500 |
| 08 Jan 2024 | 106.51 | 108.60 | 106.19 | 108.27 | 107.95 | 224,100 |
| 05 Jan 2024 | 105.95 | 106.92 | 105.63 | 106.28 | 105.97 | 173,100 |
| 04 Jan 2024 | 104.58 | 106.81 | 103.55 | 106.50 | 106.19 | 250,300 |
| 03 Jan 2024 | 106.62 | 106.71 | 105.00 | 105.21 | 104.90 | 215,000 |
| 02 Jan 2024 | 107.67 | 109.39 | 106.44 | 106.95 | 106.64 | 225,600 |
| 29 Dec 2023 | 107.94 | 108.71 | 107.50 | 108.39 | 108.07 | 200,700 |
| 28 Dec 2023 | 108.88 | 108.90 | 107.74 | 108.40 | 108.08 | 198,400 |
| 27 Dec 2023 | 110.23 | 110.66 | 109.21 | 109.39 | 109.07 | 145,100 |
| 26 Dec 2023 | 109.80 | 110.84 | 109.26 | 110.68 | 110.35 | 135,300 |
| 22 Dec 2023 | 111.03 | 111.12 | 109.77 | 109.93 | 109.61 | 170,900 |
| 21 Dec 2023 | 109.20 | 110.47 | 108.79 | 110.46 | 110.14 | 168,100 |
| 20 Dec 2023 | 110.61 | 111.11 | 108.80 | 108.94 | 108.62 | 205,000 |
| 19 Dec 2023 | 109.30 | 110.82 | 108.87 | 110.39 | 110.07 | 253,900 |
| 18 Dec 2023 | 111.17 | 111.60 | 108.82 | 109.14 | 108.82 | 264,400 |
| 15 Dec 2023 | 111.29 | 112.65 | 110.64 | 110.88 | 110.55 | 471,400 |
| 14 Dec 2023 | 116.11 | 116.83 | 110.16 | 110.57 | 110.24 | 373,100 |
| 13 Dec 2023 | 114.16 | 115.94 | 114.04 | 115.20 | 114.86 | 277,900 |
| 12 Dec 2023 | 115.07 | 115.96 | 114.24 | 114.43 | 114.09 | 226,600 |
| 11 Dec 2023 | 114.19 | 115.26 | 113.70 | 114.71 | 114.37 | 167,700 |
| 08 Dec 2023 | 113.29 | 114.54 | 113.29 | 113.96 | 113.62 | 143,900 |
| 07 Dec 2023 | 112.74 | 114.17 | 112.43 | 113.48 | 113.15 | 166,000 |
| 06 Dec 2023 | 114.31 | 115.02 | 112.59 | 112.93 | 112.60 | 161,800 |
| 05 Dec 2023 | 114.16 | 114.85 | 113.07 | 113.89 | 113.56 | 194,800 |
| 04 Dec 2023 | 113.20 | 114.76 | 112.72 | 114.05 | 113.71 | 272,400 |
| 01 Dec 2023 | 111.60 | 113.24 | 110.55 | 112.92 | 112.59 | 313,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.