Firstcash Holdings Inc (NQ: FCFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	80.71	81.68	80.16	81.29	183,949	+0.72(+0.90%)
Feb 27, 2019	80.40	80.94	79.85	80.57	232,714	+0.03(+0.03%)
Feb 26, 2019	81.78	83.04	80.50	80.54	223,907	-1.53(-1.86%)
Feb 25, 2019	83.05	83.99	81.96	82.07	203,886	-0.49(-0.60%)
Feb 22, 2019	82.01	82.84	81.41	82.56	141,801	+0.82(+1.00%)
Feb 21, 2019	81.68	82.14	80.16	81.75	208,516	+0.07(+0.09%)
Feb 20, 2019	80.65	81.76	80.16	81.67	310,705	+1.12(+1.39%)
Feb 19, 2019	79.04	80.96	77.49	80.55	159,419	+1.18(+1.48%)
Feb 15, 2019	80.47	80.73	79.01	79.37	202,080	-0.46(-0.58%)
Feb 14, 2019	79.75	80.71	79.64	79.84	332,213	+0.22(+0.28%)
Feb 13, 2019	79.67	80.34	79.36	79.61	221,744	+0.19(+0.23%)
Feb 12, 2019	76.44	79.66	76.27	79.43	274,310	+3.16(+4.15%)
Feb 11, 2019	76.31	76.70	75.42	76.27	154,629	+0.21(+0.28%)
Feb 08, 2019	75.42	76.27	75.24	76.05	87,275	+0.30(+0.39%)
Feb 07, 2019	75.06	76.24	74.57	75.76	114,869	+0.17(+0.22%)
Feb 06, 2019	74.21	75.62	73.52	75.59	131,033	+0.96(+1.29%)
Feb 05, 2019	75.04	75.91	73.54	74.63	190,707	-0.67(-0.90%)
Feb 04, 2019	75.38	76.50	73.79	75.30	365,805	+0.21(+0.28%)
Feb 01, 2019	75.57	76.72	74.58	75.09	266,801	-1.13(-1.48%)
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%)

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.