Firstcash Holdings Inc (NQ: FCFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.92	88.11	85.86	88.07	193,476	-0.63(-0.71%)
May 30, 2019	88.99	89.93	88.08	88.71	217,788	-0.09(-0.10%)
May 29, 2019	87.78	89.26	87.54	88.80	296,684	+0.47(+0.54%)
May 28, 2019	88.61	89.55	88.26	88.32	202,221	-0.33(-0.37%)
May 24, 2019	87.26	89.29	87.26	88.65	132,712	+1.84(+2.12%)
May 23, 2019	87.64	87.84	86.41	86.81	126,757	-1.56(-1.77%)
May 22, 2019	88.67	89.28	86.99	88.37	93,984	-0.37(-0.42%)
May 21, 2019	88.64	89.10	88.61	88.74	110,367	+0.40(+0.45%)
May 20, 2019	87.54	90.09	86.94	88.34	117,127	+0.59(+0.67%)
May 17, 2019	88.96	88.96	87.40	87.76	374,154	-1.49(-1.67%)
May 16, 2019	88.35	89.85	87.82	89.25	180,156	+0.87(+0.99%)
May 15, 2019	86.49	88.48	85.93	88.37	137,092	+1.33(+1.53%)
May 14, 2019	87.26	88.23	86.73	87.04	183,927	-0.06(-0.06%)
May 13, 2019	86.48	87.14	85.82	87.10	272,172	-0.75(-0.86%)
May 10, 2019	88.65	89.34	86.79	87.85	252,977	-1.34(-1.51%)
May 09, 2019	89.79	90.60	88.66	89.19	163,744	-1.23(-1.36%)
May 08, 2019	92.13	92.87	90.25	90.43	167,196	-1.71(-1.85%)
May 07, 2019	91.34	92.31	90.24	92.13	210,521	-0.01(-0.01%)
May 06, 2019	91.62	92.87	91.15	92.14	292,654	-0.83(-0.89%)
May 03, 2019	91.33	93.03	90.72	92.97	158,191	+1.98(+2.18%)
May 02, 2019	89.38	91.24	89.38	90.98	151,075	+1.31(+1.46%)
May 01, 2019	90.59	90.59	89.44	89.68	468,367	-0.91(-1.00%)
Apr 30, 2019	91.61	92.10	89.37	90.58	279,570	-0.71(-0.78%)
Apr 29, 2019	92.49	92.69	91.29	91.30	246,202	-0.86(-0.94%)
Apr 26, 2019	91.58	93.13	91.41	92.16	321,990	+0.93(+1.02%)
Apr 25, 2019	87.30	91.65	86.42	91.23	364,826	+4.54(+5.24%)
Apr 24, 2019	87.34	87.34	83.79	86.69	546,306	+2.38(+2.83%)
Apr 23, 2019	82.49	84.39	81.76	84.31	283,519	+2.01(+2.45%)
Apr 22, 2019	82.59	83.07	80.30	82.29	230,508	-0.59(-0.72%)
Apr 18, 2019	82.17	83.44	81.91	82.89	151,506	+0.50(+0.61%)
Apr 17, 2019	82.61	82.91	81.37	82.39	219,427	-0.05(-0.06%)
Apr 16, 2019	83.24	83.77	82.22	82.43	243,210	-0.81(-0.97%)
Apr 15, 2019	83.01	83.68	82.61	83.24	152,224	+0.12(+0.14%)
Apr 12, 2019	82.83	83.19	81.10	83.12	273,250	+0.75(+0.91%)
Apr 11, 2019	83.93	83.95	82.23	82.37	160,735	-1.29(-1.54%)
Apr 10, 2019	81.90	83.66	81.47	83.66	316,184	+1.90(+2.33%)
Apr 09, 2019	82.03	82.72	81.57	81.76	154,332	-0.29(-0.35%)
Apr 08, 2019	82.15	82.94	80.43	82.04	116,627	-0.33(-0.41%)
Apr 05, 2019	81.78	82.51	81.31	82.38	107,941	+0.94(+1.15%)
Apr 04, 2019	81.59	82.04	80.92	81.44	140,803	-0.07(-0.09%)
Apr 03, 2019	81.80	82.34	81.20	81.51	139,895	+0.29(+0.35%)
Apr 02, 2019	81.48	82.04	80.00	81.23	182,180	-0.13(-0.16%)
Apr 01, 2019	81.10	81.71	79.94	81.36	252,495	+1.14(+1.42%)
Mar 29, 2019	80.11	81.33	79.67	80.22	252,438	+0.41(+0.51%)
Mar 28, 2019	79.59	80.68	79.53	79.81	246,612	+0.08(+0.10%)
Mar 27, 2019	79.37	80.31	78.82	79.72	147,667	+0.12(+0.15%)
Mar 26, 2019	79.23	80.47	78.97	79.60	162,918	+0.94(+1.19%)
Mar 25, 2019	77.23	79.36	76.90	78.67	181,800	+1.45(+1.87%)
Mar 22, 2019	80.92	81.14	77.17	77.22	247,262	-4.24(-5.20%)
Mar 21, 2019	79.48	82.03	79.48	81.46	205,000	+1.75(+2.20%)
Mar 20, 2019	80.25	80.61	79.32	79.71	165,699	-0.57(-0.70%)
Mar 19, 2019	80.74	81.31	79.74	80.27	175,551	-0.15(-0.18%)
Mar 18, 2019	80.36	81.07	79.58	80.42	283,711	+0.12(+0.15%)
Mar 15, 2019	80.51	81.62	80.03	80.30	441,254	+0.17(+0.21%)
Mar 14, 2019	80.66	80.88	79.96	80.13	159,686	-0.43(-0.53%)
Mar 13, 2019	80.05	81.05	79.40	80.56	151,595	+0.87(+1.09%)
Mar 12, 2019	80.20	80.55	79.59	79.69	123,076	-0.32(-0.41%)
Mar 11, 2019	80.25	80.61	79.21	80.01	174,794	+0.48(+0.61%)
Mar 08, 2019	78.70	79.95	78.31	79.53	139,860	+0.32(+0.41%)
Mar 07, 2019	79.85	79.98	78.82	79.21	164,860	-0.37(-0.47%)
Mar 06, 2019	81.92	82.53	79.56	79.58	233,849	-2.48(-3.02%)
Mar 05, 2019	81.52	82.68	81.33	82.05	110,831	+0.41(+0.50%)
Mar 04, 2019	82.81	83.20	81.61	81.64	205,834	-1.01(-1.22%)

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.