First Cash Financial Services, Inc. Historical Stock Prices

FCFS 
$39.56
*  
0.12
0.3%
Get FCFS Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  39.88  39.88  38.96  39.56 121,904
09/02/2015 39.88 39.88 38.96 39.56 122,404
09/01/2015 40.56 40.73 39.08 39.44 203,941
08/31/2015 39.69 41.3 39.48 41.27 182,598
08/28/2015 39.51 39.99 38.81 39.83 224,180
08/27/2015 39.44 39.79 38.88 39.68 230,564
08/26/2015 38.06 39.37 37.1011 39.15 376,111
08/25/2015 38.97 38.97 37.825 38.14 288,429
08/24/2015 36.61 38.46 36.5485 37.92 359,334
08/21/2015 37.57 39.06 37.35 38.15 221,620
08/20/2015 38.33 38.84 38.09 38.23 153,830
08/19/2015 38.21 38.92 37.7701 38.48 130,728
08/18/2015 38.15 38.59 38.04 38.29 83,816
08/17/2015 37.99 38.87 37.85 38.34 99,411
08/14/2015 37.71 38.42 37.66 38.37 97,509
08/13/2015 38.31 38.67 37.66 37.87 95,917
08/12/2015 39.14 39.14 38.12 38.36 141,695
08/11/2015 39.43 39.56 38.77 39.23 210,845
08/10/2015 39.48 40.09 39.19 39.64 141,033
08/07/2015 39.1 39.79 38.77 39.16 131,304
08/06/2015 39.69 39.69 38.81 39.26 128,720
08/05/2015 40.3 40.55 39.3 39.76 119,839
08/04/2015 40.18 40.58 39.81 39.97 103,543
08/03/2015 40.75 40.75 39.6321 40.03 124,501
07/31/2015 37.89 40.79 37.89 40.67 114,616
07/30/2015 40.1 40.5 39.46 40.07 111,742
07/29/2015 40.39 40.64 40.08 40.25 120,076
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
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
02/27/2015 48.36 48.53 47.7 48.14 195,649
02/26/2015 48.42 48.93 47.975 48.39 143,114
02/25/2015 48.26 49 47.75 48.34 191,095
02/24/2015 49.11 49.34 48.31 48.4 124,006
02/23/2015 48.69 49.24 48.33 48.9 208,250
02/20/2015 49.09 49.34 48.41 48.92 377,215
02/19/2015 49.08 49.52 48.43 49.01 228,051
02/18/2015 49.14 49.72 48.65 49.19 205,943
02/17/2015 48.78 49.465 48.08 49.37 272,177
02/13/2015 48.74 49.11 48.11 48.92 209,453
02/12/2015 48.99 49.38 48.4 48.67 160,373
02/11/2015 49.36 49.56 48.62 48.76 121,414
02/10/2015 50.88 50.88 49.18 49.53 170,337
02/09/2015 51.28 51.43 49.97 50.62 240,317
02/06/2015 51.42 52.07 51.01 51.59 331,484
02/05/2015 50.72 51.61 50.72 51.59 186,100
02/04/2015 51 51.52 50.42 50.59 163,441
02/03/2015 50.16 51.342 49.52 51.04 190,142
02/02/2015 49.97 50.328 49.27 49.97 221,719
01/30/2015 49.82 50.401 49.32 49.72 283,534
01/29/2015 48.44 50.46 47.94 50.21 240,176
01/28/2015 50.1 50.96 48.23 48.38 401,456
01/27/2015 54 54 50.26 50.81 868,821
01/26/2015 54.83 55.72 54.51 55.61 215,756
01/23/2015 54.71 55.33 54.5 55.01 207,468
01/22/2015 53.66 54.97 53.1 54.87 135,520
01/21/2015 52.92 53.86 52.72 53.42 203,095
01/20/2015 53.49 53.49 52.485 53.11 147,950
01/16/2015 52.67 53.51 52.18 53.43 144,067
01/15/2015 53.13 53.345 51.815 52.78 348,630
01/14/2015 52.13 53.74 51.82 53.11 171,014
01/13/2015 51.29 52.81 51.29 52.74 199,528
01/12/2015 50.75 51.14 50.05 50.87 177,279
01/09/2015 50.71 50.95 49.67 49.78 145,697
01/08/2015 50.38 51.37 50.1 50.76 186,676
01/07/2015 51.19 51.24 49.74 50.24 226,396
01/06/2015 52.308 53.88 50.65 50.83 168,247
01/05/2015 54.27 54.6 52.71 52.79 107,503
01/02/2015 55.96 55.96 54.15 54.39 74,791
12/31/2014 56.14 56.79 55.27 55.67 98,693
12/30/2014 56.44 56.75 55.79 55.88 37,186
12/29/2014 56.2 56.64 55.92 56.21 87,525
12/26/2014 56.31 56.66 55.88 56.15 55,202
12/24/2014 56.12 56.29 55.38 55.96 32,313
12/23/2014 55.63 56.66 55.63 55.96 84,068
12/22/2014 55.34 55.74 54.8701 55.59 100,414
12/19/2014 55.51 56.12 54.89 55.435 397,287
12/18/2014 55.6 55.84 55.08 55.61 151,628
12/17/2014 53.88 55.02 53.54 54.96 196,672
12/16/2014 53.91 54.29 53.55 53.91 193,727
12/15/2014 55.46 55.46 53.44 53.9 301,081
12/12/2014 56.06 56.45 54.6725 55.28 185,060
12/11/2014 56.65 57.55 56.08 56.73 141,741
12/10/2014 58.29 58.7 56.18 56.36 155,273
12/09/2014 56.06 58.78 56.06 58.4 232,782
12/08/2014 56.54 56.89 55.86 56.46 167,942
12/05/2014 57 57.71 56.34 56.76 130,971
12/04/2014 57.21 57.45 56.595 57.03 97,701
12/03/2014 57.73 58.71 57.15 57.16 101,059
12/02/2014 58.38 59.01 57.565 57.97 105,736
12/01/2014 57.85 59.04 57.275 58.51 175,681
11/28/2014 59.14 59.33 57.65 57.78 198,547
11/26/2014 59.08 59.34 58.9619 59.21 168,097
11/25/2014 59.64 59.895 58.8 59.35 94,445
11/24/2014 58.75 59.35 58.5 59.31 108,725
11/21/2014 58.75 58.75 58.37 58.66 114,130
11/20/2014 57.24 58.27 57.24 58.09 85,295
11/19/2014 57.39 58.03 56.42 57.32 105,872
11/18/2014 57.49 57.77 57.065 57.22 79,442
11/17/2014 57.62 57.84 57 57.27 59,975
11/14/2014 59.09 59.09 57.559 57.82 85,227
11/13/2014 59.17 59.23 58.52 59.01 88,605
11/12/2014 58.89 59.18 58.89 59.16 115,448
11/11/2014 59.11 59.11 58.79 59.07 70,578
11/10/2014 58.94 59.17 58.71 59.02 148,445
11/07/2014 58.53 59.025 58.44 58.92 162,805
11/06/2014 58.2 58.67 57.785 58.58 103,878
11/05/2014 58.21 58.5 57.61 58 108,221
11/04/2014 57.44 58.3 57.35 57.98 136,536
11/03/2014 59.1 59.1 57.27 57.42 243,491
10/31/2014 59.42 59.84 58.87 59.08 211,946
10/30/2014 58.53 59.1 57.91 59.1 202,334
10/29/2014 58.77 59.1 58.31 58.8 70,385
10/28/2014 56.78 58.676 56.78 58.51 124,530
10/27/2014 56.33 56.79 55.98 56.72 80,829
10/24/2014 56.57 56.99 56.06 56.6 101,340
10/23/2014 55.96 56.71 55.52 56.51 172,353
10/22/2014 56.17 56.74 55.54 55.69 119,610
10/21/2014 54.88 56.31 54.4844 55.95 110,153
10/20/2014 53.7 54.79 53.7 54.75 125,859
10/17/2014 55.73 55.73 53.98 54 256,672
10/16/2014 54.06 55.335 52.78 54.96 269,171
10/15/2014 53.73 55.16 53.35 54.74 186,023
10/14/2014 54.51 55.81 53.5 54.38 188,884
10/13/2014 53.25 54.99 52.76 54.12 162,038
10/10/2014 53.22 54.07 53.075 53.16 141,158
10/09/2014 54.46 54.78 53.44 53.54 128,173
10/08/2014 53.93 54.67 53.358 54.63 96,685
10/07/2014 54.65 54.65 53.91 53.97 144,502
10/06/2014 55.56 55.69 55.06 55.22 116,653
10/03/2014 56.07 56.43 55.32 55.55 145,237
10/02/2014 55.56 55.9 55.14 55.53 153,004
10/01/2014 56 56.65 55.53 55.58 266,172
09/30/2014 55.97 56.41 55.72 55.98 205,174
09/29/2014 55.59 56.52 55.29 56.05 160,772
09/26/2014 56.05 56.3 55.42 56.07 106,586
09/25/2014 56.1 56.35 55.355 56 273,271
09/24/2014 55.79 56.32 55.488 56.09 128,705
09/23/2014 55.4 56.38 55.0001 55.84 239,759
09/22/2014 55.89 56.35 55.3 55.62 100,764
09/19/2014 57.19 57.82 56.1 56.28 307,064
09/18/2014 56.24 57.39 55.84 57.15 128,149
09/17/2014 55.81 57 55.505 56.17 229,289
09/16/2014 55.34 56.08 54.99 55.88 178,059
09/15/2014 55.25 55.7 54.74 55.39 169,284
09/12/2014 55.37 55.74 54.44 55.24 222,925
09/11/2014 54.75 55.82 54.75 55.28 230,001
09/10/2014 54.7 55.31 54.625 55.11 186,284
09/09/2014 55.84 56.27 54.49 54.76 223,901
09/08/2014 56.5 56.5 55.79 56.02 124,061
09/05/2014 56.15 56.77 55.85 56.48 185,741
09/04/2014 57.11 57.5925 56.35 56.47 159,093
09/03/2014 57.75 57.75 56.67 56.89 228,005
09/02/2014 57.92 58.24 57.32 57.4 89,267
*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?