Firstcash Holdings Inc (NQ: FCFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	73.91	79.07	73.91	76.22	567,435	-2.39(-3.03%)
Jan 30, 2019	76.81	79.18	76.03	78.61	385,984	+1.80(+2.35%)
Jan 29, 2019	77.97	78.11	76.73	76.80	211,539	-1.17(-1.51%)
Jan 28, 2019	77.76	79.26	75.59	77.98	189,628	-0.41(-0.52%)
Jan 25, 2019	78.20	78.95	77.27	78.38	236,412	+0.71(+0.92%)
Jan 24, 2019	76.31	77.77	76.23	77.67	276,608	+1.37(+1.79%)
Jan 23, 2019	76.64	77.44	75.12	76.30	258,385	-0.32(-0.42%)
Jan 22, 2019	76.10	77.29	75.70	76.63	398,692	+0.47(+0.62%)
Jan 18, 2019	75.36	76.86	74.89	76.15	319,469	+1.18(+1.58%)
Jan 17, 2019	72.96	75.02	72.73	74.97	317,064	+1.84(+2.52%)
Jan 16, 2019	72.83	73.70	70.97	73.13	169,640	+0.54(+0.74%)
Jan 15, 2019	71.37	72.82	71.18	72.59	189,043	+1.17(+1.63%)
Jan 14, 2019	70.90	72.27	69.70	71.43	163,853	+0.21(+0.30%)
Jan 11, 2019	70.38	71.60	69.90	71.22	211,754	+0.37(+0.52%)
Jan 10, 2019	69.64	71.13	67.20	70.85	132,780	+0.82(+1.18%)
Jan 09, 2019	68.93	70.45	68.54	70.02	472,790	+1.24(+1.80%)
Jan 08, 2019	68.01	68.91	66.97	68.79	245,915	+0.99(+1.46%)
Jan 07, 2019	67.41	68.88	67.01	67.80	343,366	+0.09(+0.14%)
Jan 04, 2019	65.74	68.21	65.74	67.70	274,372	+2.49(+3.81%)
Jan 03, 2019	66.02	67.31	64.57	65.22	309,163	-1.22(-1.84%)
Jan 02, 2019	65.91	66.88	64.96	66.44	342,636	-0.46(-0.69%)
Dec 31, 2018	66.47	67.09	65.14	66.90	317,955	+0.90(+1.36%)
Dec 28, 2018	65.10	66.44	64.74	66.00	306,816	+1.17(+1.80%)
Dec 27, 2018	63.77	64.89	62.90	64.84	310,381	+0.10(+0.16%)
Dec 26, 2018	63.54	64.82	62.50	64.74	365,584	+1.53(+2.43%)
Dec 24, 2018	64.07	64.65	62.37	63.20	154,976	-1.18(-1.84%)
Dec 21, 2018	65.79	66.13	61.29	64.38	878,380	-1.75(-2.64%)
Dec 20, 2018	67.52	67.85	65.74	66.13	299,014	-1.41(-2.08%)
Dec 19, 2018	68.96	70.02	67.08	67.54	365,491	-1.38(-2.00%)
Dec 18, 2018	70.26	70.41	68.73	68.91	467,160	-0.88(-1.26%)
Dec 17, 2018	72.08	72.97	69.55	69.79	402,805	-2.52(-3.49%)
Dec 14, 2018	73.32	74.93	72.25	72.32	211,429	-1.69(-2.29%)
Dec 13, 2018	77.68	77.73	70.41	74.01	352,347	-3.66(-4.71%)
Dec 12, 2018	75.91	78.59	75.11	77.67	260,889	+2.75(+3.67%)
Dec 11, 2018	75.06	75.47	72.66	74.92	200,202	+0.81(+1.10%)
Dec 10, 2018	73.62	75.21	73.19	74.11	191,893	-1.00(-1.33%)
Dec 07, 2018	78.09	78.73	74.95	75.11	164,817	-2.88(-3.70%)
Dec 06, 2018	75.17	78.57	74.63	77.99	469,680	+1.61(+2.11%)
Dec 04, 2018	80.11	80.35	76.24	76.39	253,607	-4.01(-4.99%)
Dec 03, 2018	81.66	82.36	78.65	80.40	211,456	-1.94(-2.36%)
Nov 30, 2018	81.65	83.15	81.43	82.34	290,594	+0.70(+0.86%)
Nov 29, 2018	81.34	82.20	80.16	81.64	202,672	-0.09(-0.11%)
Nov 28, 2018	80.24	82.00	79.64	81.73	223,782	+1.74(+2.17%)
Nov 27, 2018	80.14	80.50	79.61	79.99	275,341	-0.41(-0.51%)
Nov 26, 2018	80.42	81.71	80.32	80.40	283,394	+0.71(+0.89%)
Nov 23, 2018	78.82	80.02	78.82	79.69	108,797	-0.01(-0.01%)
Nov 21, 2018		79.70	79.70	79.70	0	+1.41(+1.80%)
Nov 20, 2018	78.64	79.49	78.00	78.29	242,971	-1.11(-1.40%)
Nov 19, 2018	80.74	80.81	78.94	79.40	205,550	-1.51(-1.86%)
Nov 16, 2018	78.60	81.65	78.34	80.91	456,169	+1.90(+2.40%)
Nov 15, 2018	77.35	79.62	76.15	79.01	337,304	+1.43(+1.85%)
Nov 14, 2018	76.28	77.75	73.11	77.58	317,507	+1.93(+2.55%)
Nov 13, 2018	76.96	77.44	75.16	75.65	303,896	-1.05(-1.37%)
Nov 12, 2018	76.52	77.70	75.71	76.70	333,594	+0.17(+0.22%)
Nov 09, 2018	76.53	76.96	74.34	76.53	237,026	-0.32(-0.42%)
Nov 08, 2018	79.67	80.54	75.82	76.85	307,995	-2.80(-3.52%)
Nov 07, 2018	79.42	80.73	78.80	79.66	450,395	+0.24(+0.30%)
Nov 06, 2018	76.47	79.50	76.10	79.42	368,159	+2.96(+3.87%)
Nov 05, 2018	76.05	76.91	75.05	76.46	551,142	+0.69(+0.91%)
Nov 02, 2018	74.48	75.81	74.35	75.77	303,740	+1.45(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.