FCFS

First Cash Financial Services, Inc. Historical Stock Prices

$56.6
*  
0.36
0.64%
Get FCFS Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.84  56.63  55.26  56.60 283,113
07/25/2014 55.84 56.63 55.26 56.6 283,113
07/24/2014 56.09 56.97 55.87 56.24 149,567
07/23/2014 56.2 56.2 55.47 55.9 127,275
07/22/2014 56.27 57.03 56.02 56.24 124,425
07/21/2014 56.02 56.418 55.07 56.03 192,500
07/18/2014 55.04 56.6 54.89 56.32 148,451
07/17/2014 55.3 56.59 54.45 55.34 524,704
07/16/2014 56.84 57.23 55.87 56 141,767
07/15/2014 56.55 57.45 56.23 56.46 128,629
07/14/2014 57.25 57.25 56.56 56.7 131,630
07/11/2014 56.77 57.07 56.16 56.8 144,855
07/10/2014 56 57.38 55.43 56.99 164,838
07/09/2014 57.26 57.26 56.72 56.95 196,848
07/08/2014 56.78 57.32 56.37 57.12 182,491
07/07/2014 58.8 59.09 56.38 57.05 290,767
07/03/2014 58.99 59.1 58.64 58.85 182,860
07/02/2014 58.47 59.1 58.082 59.05 297,310
07/01/2014 57.52 58.69 57.52 58.58 208,589
06/30/2014 57.4 57.91 56.81 57.59 196,336
06/27/2014 56.75 57.7 56.75 57.44 299,494
06/26/2014 57.07 57.36 56.45 57.13 169,166
06/25/2014 56.7 57.4 56.42 57.06 160,118
06/24/2014 56.65 57.58 56.65 57 258,237
06/23/2014 57.01 57.44 56.564 56.92 197,688
06/20/2014 56.56 57.07 56.56 57.02 202,837
06/19/2014 56.38 56.57 55.9975 56.41 134,744
06/18/2014 54.99 56.44 54.66 56.39 171,638
06/17/2014 54.02 55.6 54.02 55.1 171,223
06/16/2014 53.57 54.37 53.57 54.25 441,697
06/13/2014 54.92 54.92 53.42 53.6 126,954
06/12/2014 54.68 54.82 53.94 54.77 255,319
06/11/2014 54.29 54.67 54.27 54.6 280,492
06/10/2014 54.73 55.08 54.15 54.54 96,399
06/09/2014 54.72 55.55 54.7 55.04 108,197
06/06/2014 54.69 55.46 53.951 54.9 119,744
06/05/2014 53.5 54.42 52.835 54.4 137,488
06/04/2014 52.06 53.72 51.87 53.57 174,581
06/03/2014 52.7 53.13 51.895 52.1 159,846
06/02/2014 52.48 53.29 52.06 53.05 131,462
05/30/2014 52.78 53.12 52.14 52.52 128,881
05/29/2014 52.29 52.77 52 52.72 90,702
05/28/2014 52.08 52.34 51.74 52.23 150,375
05/27/2014 51.72 52.29 51.61 52.22 101,604
05/23/2014 51.81 51.81 51.2 51.38 95,325
05/22/2014 51.14 51.965 51.14 51.69 72,788
05/21/2014 50.34 51.28 50.21 51.02 137,087
05/20/2014 50.96 50.97 49.895 50.31 181,555
05/19/2014 50.62 51.48 50.03 51.21 109,600
05/16/2014 50.15 50.819 49.95 50.71 170,608
05/15/2014 50.13 50.51 49.885 50.26 271,734
05/14/2014 51.26 51.3 50.05 50.47 196,856
05/13/2014 51.2 51.49 50.48 51.26 235,657
05/12/2014 50.58 51.98 50.58 51.24 175,438
05/09/2014 49.44 50.48 49.38 50.3 110,101
05/08/2014 49.35 50.35 49.16 49.76 154,209
05/07/2014 48.87 49.6384 48.51 49.52 185,045
05/06/2014 48.77 49.46 48.225 48.92 158,033
05/05/2014 48.49 49.07 48.17 48.85 119,712
05/02/2014 48.96 49.73 48.61 48.86 175,294
05/01/2014 48.5 49.09 48.34 48.86 331,297
04/30/2014 48.88 48.99 47.88 48.77 196,440
04/29/2014 49.63 49.92 48.89 49.01 122,293
04/28/2014 48.64 49.67 48.361 49.33 150,771
04/25/2014 48.78 48.95 47.951 48.61 148,535
04/24/2014 49.2 49.51 48.82 49.11 138,828
04/23/2014 48.72 49.8 48.43 49.05 160,849
04/22/2014 47.66 48.6 47.27 48.18 148,036
04/21/2014 48.43 49.086 46.66 47.735 194,801
04/17/2014 51 53.64 47.72 48.84 307,305
04/16/2014 50.49 50.64 48.73 49.11 244,624
04/15/2014 50.48 50.69 49.41 50.03 115,809
04/14/2014 50.99 50.99 50.06 50.44 129,166
04/11/2014 48.33 50.77 47.52 50.5 324,113
04/10/2014 48.55 49.07 46.01 48.45 384,572
04/09/2014 48.2 48.71 47.45 47.79 275,009
04/08/2014 48.85 49.15 47.89 47.94 162,292
04/07/2014 49.13 49.81 48.66 48.79 155,822
04/04/2014 50.11 50.18 48.6 49.18 138,899
04/03/2014 50.47 50.63 49.1 49.75 152,004
04/02/2014 49.94 50.52 49.42 50.37 153,538
04/01/2014 50.51 50.6 49.48 49.81 210,420
03/31/2014 49.39 50.945 48.86 50.46 298,870
03/28/2014 49.24 50.21 48.75 48.96 138,031
03/27/2014 49.14 49.8685 49.03 49.26 141,116
03/26/2014 50 50.32 48.84 49.3 184,069
03/25/2014 52.9 52.9 48.881 49.47 356,065
03/24/2014 54.22 54.302 52.44 53.03 159,090
03/21/2014 54.43 54.95 53.91 54.06 163,396
03/20/2014 53.82 54.395 53.6 54.16 88,935
03/19/2014 53.9 54.27 53.6 53.87 120,788
03/18/2014 53.55 54.15 53.55 54 131,434
03/17/2014 52.73 53.98 52.73 53.62 172,692
03/14/2014 52.29 53.037 51.85 52.66 121,743
03/13/2014 53.83 53.83 51.08 52.595 242,015
03/12/2014 53.38 53.715 53.13 53.57 128,847
03/11/2014 53.84 53.85 53.2 53.53 165,650
03/10/2014 52.99 53.95 52.99 53.65 104,574
03/07/2014 52.97 53.48 52.602 53.16 101,294
03/06/2014 52.57 53.005 51.59 52.59 146,519
03/05/2014 53.34 53.34 52.21 52.33 148,833
03/04/2014 52.3 53.78 52.3 53.49 218,373
03/03/2014 52.45 52.82 51.13 51.6 116,163
02/28/2014 51.7 53.2599 51.58 52.83 238,056
02/27/2014 51.54 52.008 51.045 51.57 178,968
02/26/2014 52.69 53.06 51.63 51.75 241,942
02/25/2014 52.41 52.852 51.71 52.6 284,576
02/24/2014 50.84 52.63 50.498 52.24 199,073
02/21/2014 51.42 51.42 50.17 50.89 299,473
02/20/2014 50.91 51.58 50.495 51.16 246,583
02/19/2014 52 52.326 50.525 51.01 191,698
02/18/2014 55.28 56.338 51.475 52.12 231,146
02/14/2014 51.72 52.22 51.24 51.6 159,329
02/13/2014 49.61 51.79 49.61 51.68 201,191
02/12/2014 50.55 50.9 49.51 49.89 123,785
02/11/2014 49.26 50.44 48.79 50.34 204,149
02/10/2014 49.16 49.56 48.485 49.39 116,188
02/07/2014 49.11 50.15 48.46 49.25 202,104
02/06/2014 48.84 49.14 48.49 48.99 208,189
02/05/2014 48.52 49.27 48.02 48.67 189,906
02/04/2014 48.1 49.22 47.98 48.66 260,586
02/03/2014 49.14 49.14 46.77 47.98 305,262
01/31/2014 48.52 49.67 48.135 49.14 273,663
01/30/2014 49.62 50 49.1 49.39 321,822
01/29/2014 49.67 49.94 48.785 49.31 330,933
01/28/2014 52.64 53.24 49.56 49.82 680,118
01/27/2014 57.2 57.2799 55.186 55.52 331,175
01/24/2014 57.68 58.82 56.78 57.16 264,360
01/23/2014 58.19 58.72 57.98 58.21 219,398
01/22/2014 58.42 59.21 58.05 58.34 127,528
01/21/2014 58.49 58.8899 57.93 58.17 115,307
01/17/2014 58.36 58.79 57.68 58.04 113,514
01/16/2014 59.6 60.21 58.26 58.52 169,448
01/15/2014 59.98 60.16 59.6 59.82 95,513
01/14/2014 59.63 60.104 59.0301 59.95 105,941
01/13/2014 59.28 60.05 58.695 59.34 194,471
01/10/2014 59.73 60.25 59.28 59.69 144,661
01/09/2014 61.64 61.848 59.55 59.91 152,817
01/08/2014 62.96 63.11 60.17 61.28 282,853
01/07/2014 62.57 63.38 61.98 63.11 147,390
01/06/2014 62.86 63.93 62.26 62.59 121,891
01/03/2014 61.91 63 61.45 62.79 115,802
01/02/2014 61.4 62.12 60.73 61.91 164,442
12/31/2013 61.88 62.31 61.63 61.84 140,515
12/30/2013 61.72 61.97 60.95 61.62 137,272
12/27/2013 61.77 62.38 60.77 61.85 159,523
12/26/2013 61.79 62.24 61.3 61.51 109,242
12/24/2013 60.84 61.98 60.84 61.46 46,905
12/23/2013 60.34 61.66 60.07 60.87 193,285
12/20/2013 60.3 60.99 59.1975 60.08 525,485
12/19/2013 62.51 62.61 60.15 60.35 172,844
12/18/2013 61.64 63.26 61.08 62.76 290,985
12/17/2013 60.48 61.61 59.8101 61.4 114,333
12/16/2013 59.39 61.08 59.29 60.66 261,017
12/13/2013 59.26 60.1499 58.865 59 91,130
12/12/2013 59.28 59.81 58.31 59.11 134,644
12/11/2013 60.34 60.63 59.19 59.36 133,311
12/10/2013 61.09 61.58 59.72 60.08 185,992
12/09/2013 62.78 62.78 60.75 61.08 183,074
12/06/2013 63.01 63.21 62.12 62.38 154,355
12/05/2013 61.54 62.37 60.13 62.23 205,412
12/04/2013 61.48 61.68 60.79 61.16 194,499
12/03/2013 63.17 63.49 61.63 61.75 145,556
12/02/2013 63.33 63.59 62.14 63.08 139,171
11/29/2013 63.77 63.99 62.802 63.58 66,241
11/27/2013 62.95 63.75 62.23 63.52 114,684
11/26/2013 62.12 63.57 61.751 62.81 160,963
11/25/2013 63.38 63.38 61.74 62.23 91,194
11/22/2013 63.54 64.06 62.78 63.29 151,199
11/21/2013 61.44 63.63 61.22 63.33 99,444
11/20/2013 61.81 62 61.05 61.44 72,897
11/19/2013 62.08 62.59 61.04 61.74 100,771
11/18/2013 63.34 63.466 61.58 61.91 120,478
11/15/2013 61.11 63.59 61.11 62.99 131,659
11/14/2013 59.97 61.096 59.61 60.85 93,018
11/13/2013 59.8 60.35 59.3401 60.07 109,014
11/12/2013 60.83 61.04 59.76 60.01 167,162
11/11/2013 60.06 60.68 59.55 60.566 138,003
11/08/2013 61.78 61.85 59.6 60 130,807
11/07/2013 61.65 62.21 60.64 61.78 254,050
11/06/2013 61.46 62.14 58.2604 61.51 58,256
11/05/2013 61.49 62.08 61.17 61.29 97,689
11/04/2013 60.46 61.87 60.46 61.62 199,381
11/01/2013 60.39 60.94 59.49 60.2 151,412
10/31/2013 61.83 61.998 60.41 60.49 128,413
10/30/2013 62.09 62.75 61.2 61.72 126,133
10/29/2013 61.45 62.26 61.45 61.88 119,644
10/28/2013 60.77 61.22 60.54 61.205 81,687
10/25/2013 61.3 61.74 60.19 60.62 118,775
10/24/2013 60.66 61.72 59.531 60.99 120,932
10/23/2013 60.88 61.7675 60.38 60.77 116,974
10/22/2013 60.3 61.46 60.2101 61.32 122,703
10/21/2013 59.44 60.3 59.1201 60.2 189,713
10/18/2013 58.5 59.77 57.75 59.5 179,021
10/17/2013 57 58.24 56.1 58.15 254,915
10/16/2013 57.25 57.69 56.1321 56.88 248,139
10/15/2013 57.42 57.6 56.82 57.16 90,059
10/14/2013 57.74 57.84 57.4 57.67 126,747
10/11/2013 58.22 58.32 57.4 57.87 161,803
10/10/2013 57.21 58.71 56.58 58.55 82,404
10/09/2013 56.62 56.98 56.01 56.62 81,313
10/08/2013 56.96 57.0799 56.51 56.57 116,472
10/07/2013 56.63 56.9859 56.31 56.79 118,935
10/04/2013 56.25 57.18 56.25 57.06 84,408
10/03/2013 56.58 56.76 55.8962 56.38 127,184
10/02/2013 56.07 56.97 55.82 56.77 220,564
10/01/2013 56.75 57.58 56.1 56.54 311,120
09/30/2013 57.46 58.38 56.2 57.89 230,301
09/27/2013 58.2 58.71 57.87 58.26 152,454
09/26/2013 58.36 58.94 57.874 58.71 193,640
09/25/2013 58.38 58.78 57.41 58.26 178,402
09/24/2013 59.66 60.91 58.31 58.48 193,275
09/23/2013 58.5 59.72 57.928 59.7 152,871
09/20/2013 59.22 59.28 57.97 58.56 378,569
09/19/2013 59.14 59.45 58.25 59.18 85,843
09/18/2013 57.01 58.89 56.83 58.81 93,435
09/17/2013 56.9 57.27 56.52 56.95 53,878
09/16/2013 56.87 57.23 55.61 56.9 86,914
09/13/2013 56.01 56.43 55.41 56.19 52,213
09/12/2013 55.24 56.25 55 55.77 59,257
09/11/2013 56.81 56.81 55.04 55.25 107,217
09/10/2013 56.78 57.09 56.3 56.81 87,793
09/09/2013 55.11 56.74 55.11 56.66 82,383
09/06/2013 55.91 55.91 54.42 55.48 51,450
09/05/2013 56.02 56.05 54.53 55.5 106,941
09/04/2013 54.89 56.59 54.53 55.86 162,604
09/03/2013 55.93 56.22 54.65 54.87 87,321
08/30/2013 55.16 55.43 54.68 55.27 117,609
08/29/2013 55 55.43 54.81 55.39 137,081
08/28/2013 54.46 55.14 54 55.02 189,840
08/27/2013 54.59 55.12 53.73 54.41 147,270
08/26/2013 54.05 55.34 53.42 55.2 178,795
08/23/2013 53.31 54.13 52.72 53.93 129,567
08/22/2013 53.28 53.64 51 53.3 74,529
08/21/2013 54.14 54.57 52.9107 53.27 73,061
08/20/2013 53.36 54.585 53.28 54.32 73,221
08/19/2013 53.95 54.73 53.33 53.4 58,069
08/16/2013 54.73 55.11 54.14 54.14 78,657
08/15/2013 56.28 57 54.8 55.07 226,581
08/14/2013 55.33 56.85 54.82 56.77 189,568
08/13/2013 54.23 55.47 54.07 55.43 87,412
08/12/2013 54 54.41 53.76 54.28 116,379
08/09/2013 54.04 54.6 53.85 54.47 82,024
08/08/2013 53.18 54.34 53.09 54.28 53,658
08/07/2013 53.24 53.55 52.79 53.09 109,757
08/06/2013 54.2 54.51 53.36 53.49 86,278
08/05/2013 55.41 55.9118 54.43 54.56 94,285
08/02/2013 54.9 55.85 53.7961 55.4 211,269
08/01/2013 53.69 57.09 53.69 55.21 319,164
07/31/2013 52.8 54.02 52.69 53.4 197,325
07/30/2013 52.32 52.84 52.151 52.8 105,743
07/29/2013 52.37 52.85 52.08 52.12 70,306
07/26/2013 51.56 52.58 51.16 52.51 129,461
07/25/2013 52.03 52.21 51.39 51.98 167,977
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?