FCFS

First Cash Financial Services, Inc. Historical Stock Prices

$46.22
*  
0.18
0.39%
Get FCFS Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading FCFS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 02-MAR-2015 TO 02-JUN-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  46.07  46.53  45.74  46.22 175,327
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
04/27/2015 49.2 49.88 49 49.54 117,470
04/24/2015 49.57 49.61 48.824 49.22 117,823
04/23/2015 48.3 49.83 48.01 49.7 157,795
04/22/2015 49.28 49.79 47.94 48.49 164,726
04/21/2015 49.49 49.55 48.94 49.34 183,589
04/20/2015 47.95 49.7125 47.62 49.3 220,809
04/17/2015 48.17 48.395 46.8259 47.79 285,561
04/16/2015 48.72 49.7 47.89 48.82 327,446
04/15/2015 48.56 48.56 47.61 47.63 162,480
04/14/2015 47.75 48.31 47.32 48.2 121,880
04/13/2015 46.92 48.05 46.8 47.86 151,244
04/10/2015 47.7 47.85 46.62 47.05 210,355
04/09/2015 48.22 48.53 47.17 47.37 182,580
04/08/2015 48.18 48.44 47.91 48.24 132,594
04/07/2015 48.14 48.78 47.89 48.13 158,947
04/06/2015 47.41 48.35 47.41 48.1 130,953
04/02/2015 46.67 48.25 46.67 47.97 227,594
04/01/2015 46.37 47.02 46.37 46.65 312,436
03/31/2015 46.77 47.08 46.33 46.52 173,543
03/30/2015 47.5 47.5 46.97 47 189,041
03/27/2015 47.53 47.78 47.3 47.45 160,802
03/26/2015 48.6 49.024 47.43 47.66 188,991
03/25/2015 49.49 50.98 48.62 48.66 206,862
03/24/2015 50.31 50.73 49.25 49.41 310,142
03/23/2015 48.68 50.48 48.68 50.45 169,342
03/20/2015 48.11 48.78 48.11 48.71 309,886
03/19/2015 48.19 48.382 47.84 47.87 323,753
03/18/2015 48 48.28 47.62 48.24 347,235
03/17/2015 47.75 48.2 47.6 48.09 276,479
03/16/2015 47.93 48.59 47.74 47.9 159,481
03/13/2015 47.63 48.05 47.43 47.65 196,534
03/12/2015 47.14 48.36 47.14 47.54 204,157
03/11/2015 46.35 47.2586 46.35 46.98 249,272
03/10/2015 46.95 47.27 46.28 46.35 302,440
03/09/2015 47.44 47.8 46.96 46.99 296,295
03/06/2015 47.53 48.56 47.14 47.3 315,130
03/05/2015 47.89 48.2 47.51 47.94 204,765
03/04/2015 47.69 47.99 47.25 47.87 141,087
03/03/2015 47.83 48.55 47.78 47.96 472,635
03/02/2015 47.99 48.06 47.29 47.73 229,077
*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?