First Cash Financial Services, Inc. Historical Stock Prices

FCFS 
$40.32
*  
0.34
0.85%
Get FCFS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading FCFS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FCFS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.25  40.42  39.29  40.32 153,234
07/28/2015 40.25 40.42 39.29 40.32 153,234
07/27/2015 39.95 40.7725 39.65 39.98 158,957
07/24/2015 41.05 41.58 40.18 40.46 236,049
07/23/2015 42.25 42.25 41.16 41.37 476,348
07/22/2015 42.13 42.61 41.74 42.11 517,876
07/21/2015 43.1 43.15 42.34 42.52 410,786
07/20/2015 42.19 43.27 41.51 43.15 480,901
07/17/2015 44.34 44.74 41.04 42.31 1,294,672
07/16/2015 48.48 48.48 44.32 44.52 497,061
07/15/2015 48.34 48.56 47.75 48.22 153,007
07/14/2015 48.33 48.78 47.72 48.51 211,631
07/13/2015 48.37 48.72 47.96 48.55 140,645
07/10/2015 47.09 48.22 46.89 48.19 193,232
07/09/2015 46.6 47.38 46 46.85 255,548
07/08/2015 45.8 46.3 45.535 46.16 211,515
07/07/2015 46.12 46.455 45.64 46.15 113,710
07/06/2015 45.9 46.59 45.58 46.28 109,550
07/02/2015 46.33 46.77 45.6 46.17 85,729
07/01/2015 45.93 46.905 45.57 46.21 181,642
06/30/2015 46.38 46.59 45.56 45.59 186,216
06/29/2015 46.75 46.88 46 46.02 136,667
06/26/2015 47.13 47.48 46.65 46.99 372,503
06/25/2015 47.2 47.2 46.6701 46.89 134,209
06/24/2015 47.15 47.6 47.15 47.27 111,278
06/23/2015 47 47.376 46.86 47.17 84,106
06/22/2015 47.4 47.52 46.73 47.05 91,273
06/19/2015 46.54 47.29 46.2 47.07 208,871
06/18/2015 45.4 46.71 45.4 46.62 122,240
06/17/2015 45.95 46.23 45.19 45.35 94,253
06/16/2015 45.98 46.61 45.86 46.12 77,070
06/15/2015 45.36 46.38 45.11 46.09 117,832
06/12/2015 45.74 45.86 45.36 45.8 88,981
06/11/2015 45.87 46.21 45.32 45.83 157,994
06/10/2015 45.61 46.36 45.3201 45.9 205,759
06/09/2015 45.59 46 45.26 45.32 127,084
06/08/2015 45.84 46.44 45.51 45.63 123,256
06/05/2015 45.85 46 45.01 45.85 192,041
06/04/2015 45.96 46.24 45.52 45.8 94,062
06/03/2015 46.07 46.53 45.74 46.22 175,617
06/02/2015 45.32 46.65 44.877 46.04 174,156
06/01/2015 47.01 47.01 45.41 45.55 168,204
05/29/2015 47.13 47.74 46.26 46.59 117,933
05/28/2015 47.16 47.88 46.88 47.31 150,166
05/27/2015 46.65 47.34 46.21 47.19 104,597
05/26/2015 46.89 46.89 45.22 46.46 252,019
05/22/2015 47.55 47.93 46.86 47.23 70,577
05/21/2015 47.9 48.36 47.53 47.58 116,539
05/20/2015 48.18 48.38 47.58 48.08 119,592
05/19/2015 48.3 48.34 47.76 48.16 109,420
05/18/2015 48.42 49.005 48.08 48.44 113,260
05/15/2015 49.16 49.17 48.4 48.63 108,203
05/14/2015 48.6 49.46 48.26 49.12 106,906
05/13/2015 48.57 48.82 48.105 48.55 268,053
05/12/2015 48.05 48.93 47.51 48.51 123,706
05/11/2015 48.86 49.44 48.41 48.49 119,233
05/08/2015 49.49 49.49 48.45 48.78 116,808
05/07/2015 48 49.28 47.42 48.89 119,611
05/06/2015 48.28 48.72 47.69 48.2 89,175
05/05/2015 48.73 49.51 47.86 48.22 145,191
05/04/2015 48.59 49.842 48.45 48.94 173,194
05/01/2015 48.39 49.818 47.8 48.38 125,518
04/30/2015 49.3 50.682 48.15 48.34 203,685
04/29/2015 50.53 50.902 49.15 49.72 179,665
04/28/2015 49.67 50.77 49.53 50.64 206,244
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?