FirstCash Inc (FCFS) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 215.81 | 221.74 | 214.13 | 220.10 | +2.11% | 445,247 |
| 2026-09-01 | 212.59 | 217.34 | 212.21 | 215.56 | +0.51% | 424,456 |
| 2026-08-31 | 219.51 | 220.34 | 212.61 | 214.47 | -2.16% | 359,477 |
| 2026-08-28 | 224.07 | 225.54 | 218.81 | 219.21 | -2.17% | 401,922 |
| 2026-08-27 | 220.44 | 226.96 | 218.37 | 224.07 | +1.93% | 385,800 |
| 2026-08-26 | 229.19 | 234.74 | 218.14 | 219.82 | -4.22% | 762,500 |
| 2026-08-25 | 236.43 | 238.93 | 228.03 | 229.51 | -2.93% | 582,047 |
| 2026-08-24 | 225.28 | 238.38 | 223.30 | 236.43 | +4.95% | 1,047,422 |
| 2026-08-21 | 207.87 | 228.02 | 205.45 | 225.28 | +9.41% | 625,400 |
| 2026-08-20 | 209.83 | 211.59 | 204.81 | 205.91 | -2.86% | 268,600 |
| 2026-08-19 | 214.32 | 215.41 | 211.38 | 211.98 | -0.36% | 200,000 |
| 2026-08-18 | 215.34 | 215.82 | 210.80 | 212.74 | -1.62% | 236,700 |
| 2026-08-17 | 213.94 | 217.69 | 208.69 | 216.24 | +0.69% | 254,100 |
| 2026-08-14 | 211.09 | 214.92 | 210.41 | 214.75 | +1.86% | 215,100 |
| 2026-08-13 | 214.15 | 216.84 | 210.68 | 210.82 | -1.47% | 217,700 |
| 2026-08-12 | 209.24 | 214.99 | 208.51 | 213.97 | +2.69% | 416,900 |
| 2026-08-11 | 209.23 | 211.10 | 207.55 | 208.37 | -0.17% | 349,200 |
| 2026-08-10 | 210.99 | 213.99 | 208.09 | 208.73 | +3.06% | 316,200 |
| 2026-08-07 | 205.20 | 205.70 | 200.85 | 202.54 | -1.52% | 317,300 |
| 2026-08-06 | 207.68 | 209.33 | 202.53 | 205.66 | -1.12% | 337,300 |
| 2026-08-05 | 215.35 | 216.48 | 207.87 | 207.98 | -3.22% | 332,200 |
| 2026-08-04 | 209.35 | 215.60 | 208.01 | 214.89 | +2.65% | 623,200 |
| 2026-08-03 | 205.30 | 210.25 | 201.89 | 209.35 | +2.62% | 393,600 |
| 2026-07-31 | 201.66 | 205.76 | 200.95 | 204.01 | +1.03% | 364,300 |
| 2026-07-30 | 204.37 | 204.99 | 197.95 | 201.94 | -0.14% | 412,200 |
| 2026-07-29 | 206.38 | 207.17 | 200.54 | 202.22 | -2.18% | 555,400 |
| 2026-07-28 | 209.05 | 211.48 | 204.90 | 206.73 | -0.00% | 469,500 |
| 2026-07-27 | 195.24 | 207.27 | 195.24 | 206.74 | +5.99% | 538,900 |
| 2026-07-24 | 200.37 | 207.40 | 194.44 | 195.06 | -1.19% | 625,500 |
| 2026-07-23 | 213.11 | 219.98 | 188.92 | 197.41 | -5.43% | 1,557,300 |
| 2026-07-22 | 208.13 | 210.27 | 202.66 | 208.74 | -1.49% | 587,500 |
| 2026-07-21 | 211.33 | 213.35 | 208.40 | 211.89 | +1.06% | 320,800 |
| 2026-07-20 | 214.00 | 214.79 | 209.64 | 209.66 | -1.85% | 297,700 |
| 2026-07-17 | 213.17 | 215.52 | 210.63 | 213.61 | -1.28% | 289,800 |
| 2026-07-16 | 215.65 | 220.95 | 212.18 | 216.38 | +0.53% | 449,800 |
| 2026-07-15 | 210.60 | 216.53 | 205.16 | 215.23 | +2.46% | 390,800 |
| 2026-07-14 | 216.75 | 217.80 | 208.19 | 210.06 | -2.12% | 399,500 |
| 2026-07-13 | 217.17 | 219.00 | 213.90 | 214.62 | -1.83% | 282,100 |
| 2026-07-10 | 220.05 | 222.03 | 216.11 | 218.61 | -1.27% | 203,800 |
| 2026-07-09 | 216.94 | 222.87 | 216.50 | 221.42 | +2.68% | 293,000 |
| 2026-07-08 | 222.68 | 223.47 | 214.05 | 215.64 | -3.41% | 520,000 |
| 2026-07-07 | 225.44 | 226.99 | 218.70 | 223.25 | -0.46% | 416,500 |
| 2026-07-06 | 222.11 | 226.61 | 219.55 | 224.29 | +1.05% | 285,600 |
| 2026-07-02 | 218.41 | 223.73 | 215.62 | 221.97 | +1.63% | 612,900 |
| 2026-07-01 | 217.52 | 220.46 | 213.28 | 218.41 | +0.97% | 543,900 |
| 2026-06-30 | 215.99 | 221.65 | 215.02 | 216.32 | +0.50% | 516,400 |
| 2026-06-29 | 212.13 | 216.81 | 206.41 | 215.24 | +1.31% | 641,400 |
| 2026-06-26 | 216.75 | 217.30 | 210.36 | 212.45 | -2.20% | 1,262,000 |
| 2026-06-25 | 218.88 | 223.63 | 214.16 | 217.22 | -0.76% | 466,000 |
| 2026-06-24 | 224.22 | 225.70 | 217.61 | 218.88 | -2.07% | 680,800 |
| 2026-06-23 | 225.00 | 232.49 | 222.54 | 223.51 | -2.35% | 470,900 |
| 2026-06-22 | 228.15 | 230.03 | 223.48 | 228.89 | +0.81% | 379,600 |
| 2026-06-18 | 223.81 | 228.05 | 219.40 | 227.05 | +1.30% | 585,600 |
| 2026-06-17 | 217.53 | 228.57 | 216.24 | 224.13 | +1.97% | 712,200 |
| 2026-06-16 | 225.92 | 227.31 | 219.31 | 219.81 | -1.77% | 301,000 |
| 2026-06-15 | 224.15 | 227.00 | 220.73 | 223.78 | -0.49% | 376,200 |
| 2026-06-12 | 219.02 | 226.57 | 218.88 | 224.89 | +2.97% | 350,600 |
| 2026-06-11 | 214.61 | 218.57 | 207.33 | 218.40 | +3.15% | 1,037,000 |
| 2026-06-10 | 230.21 | 230.39 | 206.75 | 211.73 | -7.68% | 995,400 |
| 2026-06-09 | 224.82 | 230.01 | 224.82 | 229.35 | +2.51% | 299,100 |
| 2026-06-08 | 225.44 | 228.61 | 223.43 | 223.74 | -0.75% | 307,500 |
| 2026-06-05 | 222.46 | 227.97 | 222.36 | 225.44 | +1.35% | 321,300 |
| 2026-06-04 | 222.01 | 224.59 | 221.35 | 222.44 | +1.01% | 253,300 |
| 2026-06-03 | 210.38 | 221.25 | 209.95 | 220.22 | +5.24% | 480,500 |
| 2026-06-02 | 212.30 | 214.17 | 205.00 | 209.25 | -2.11% | 370,600 |
| 2026-06-01 | 218.09 | 219.44 | 213.74 | 213.76 | -2.80% | 409,200 |
| 2026-05-29 | 222.64 | 225.83 | 217.07 | 219.91 | -1.50% | 434,900 |
| 2026-05-28 | 231.51 | 233.37 | 221.62 | 223.25 | -3.49% | 433,000 |
| 2026-05-27 | 231.30 | 235.03 | 230.81 | 231.32 | -0.31% | 477,300 |
| 2026-05-26 | 227.80 | 232.58 | 226.14 | 232.05 | +1.96% | 332,100 |
| 2026-05-22 | 226.89 | 230.23 | 224.91 | 227.59 | +0.58% | 229,900 |
| 2026-05-21 | 226.07 | 226.53 | 222.27 | 226.27 | -0.13% | 208,000 |
| 2026-05-20 | 225.86 | 229.17 | 223.90 | 226.57 | +0.31% | 199,800 |
| 2026-05-19 | 224.38 | 229.22 | 223.58 | 225.86 | +0.40% | 276,400 |
| 2026-05-18 | 226.89 | 230.36 | 224.73 | 224.96 | -0.70% | 256,600 |
| 2026-05-15 | 227.53 | 229.74 | 224.60 | 226.54 | -0.44% | 287,000 |
| 2026-05-14 | 227.02 | 228.77 | 223.98 | 227.53 | +1.46% | 162,600 |
| 2026-05-13 | 230.26 | 230.26 | 221.70 | 224.25 | -2.73% | 288,700 |
| 2026-05-12 | 233.00 | 235.97 | 227.15 | 230.54 | -1.06% | 486,200 |
| 2026-05-11 | 229.14 | 233.13 | 226.36 | 233.00 | +2.34% | 460,200 |
| 2026-05-08 | 226.48 | 229.20 | 224.69 | 227.68 | +1.24% | 296,100 |
| 2026-05-07 | 229.35 | 230.72 | 219.50 | 224.89 | -0.66% | 427,600 |
| 2026-05-06 | 225.07 | 227.17 | 223.21 | 226.38 | +0.74% | 429,900 |
| 2026-05-05 | 221.51 | 226.00 | 221.51 | 224.72 | +1.45% | 408,100 |
| 2026-05-04 | 218.65 | 221.71 | 217.95 | 221.51 | +0.72% | 462,200 |
| 2026-05-01 | 217.46 | 220.63 | 214.59 | 219.93 | +0.78% | 395,800 |
| 2026-04-30 | 214.57 | 220.38 | 214.53 | 218.22 | +1.18% | 322,600 |
| 2026-04-29 | 213.38 | 218.44 | 212.68 | 215.67 | +0.75% | 272,900 |
| 2026-04-28 | 218.60 | 222.58 | 212.86 | 214.07 | -1.51% | 408,100 |
| 2026-04-27 | 219.31 | 220.01 | 213.00 | 217.35 | -0.75% | 480,500 |
| 2026-04-24 | 220.60 | 224.20 | 215.85 | 219.00 | +3.14% | 508,500 |
| 2026-04-23 | 215.76 | 227.26 | 206.74 | 212.33 | +3.26% | 518,700 |
| 2026-04-22 | 208.80 | 209.18 | 204.55 | 205.63 | -1.17% | 281,700 |
| 2026-04-21 | 205.72 | 208.77 | 205.46 | 208.07 | +1.53% | 215,500 |
| 2026-04-20 | 207.40 | 210.19 | 204.55 | 204.94 | -0.89% | 228,200 |
| 2026-04-17 | 207.00 | 210.18 | 203.94 | 206.77 | -0.13% | 504,800 |
| 2026-04-16 | 202.60 | 207.79 | 201.33 | 207.03 | +2.19% | 278,600 |
| 2026-04-15 | 203.00 | 204.11 | 201.39 | 202.60 | -0.12% | 333,400 |
| 2026-04-14 | 204.03 | 205.42 | 201.80 | 202.84 | -0.81% | 204,800 |
| 2026-04-13 | 201.53 | 206.12 | 201.00 | 204.49 | +1.42% | 256,900 |
| 2026-04-10 | 197.52 | 203.43 | 196.20 | 201.63 | +1.37% | 326,100 |
| 2026-04-09 | 198.78 | 199.70 | 196.49 | 198.90 | +0.03% | 252,200 |
| 2026-04-08 | 196.90 | 201.51 | 196.39 | 198.84 | +2.03% | 510,600 |
| 2026-04-07 | 191.60 | 195.29 | 191.54 | 194.88 | +2.36% | 291,300 |
| 2026-04-06 | 197.77 | 198.53 | 188.50 | 190.39 | -4.60% | 427,600 |
| 2026-04-02 | 189.29 | 202.25 | 188.05 | 199.58 | +5.09% | 782,800 |
| 2026-04-01 | 188.84 | 190.33 | 186.62 | 189.92 | +1.02% | 276,700 |
| 2026-03-31 | 192.05 | 194.00 | 178.53 | 188.00 | -1.86% | 674,000 |
| 2026-03-30 | 191.49 | 193.26 | 188.97 | 191.57 | +0.36% | 378,200 |
| 2026-03-27 | 191.22 | 192.14 | 187.03 | 190.88 | -0.58% | 347,200 |
| 2026-03-26 | 188.64 | 193.01 | 188.47 | 192.00 | +0.82% | 215,800 |
| 2026-03-25 | 197.62 | 199.00 | 189.28 | 190.43 | -3.01% | 380,400 |
| 2026-03-24 | 193.62 | 196.68 | 192.71 | 196.33 | +1.40% | 278,800 |
| 2026-03-23 | 192.76 | 197.75 | 192.76 | 193.62 | +0.80% | 355,600 |
| 2026-03-20 | 190.09 | 193.40 | 188.61 | 192.08 | +1.92% | 616,600 |
| 2026-03-19 | 187.75 | 191.86 | 186.43 | 188.47 | -0.85% | 453,300 |
| 2026-03-18 | 189.81 | 193.73 | 189.39 | 190.08 | -0.27% | 333,900 |
| 2026-03-17 | 189.57 | 194.00 | 189.57 | 190.59 | +1.06% | 256,500 |
| 2026-03-16 | 193.88 | 194.99 | 187.94 | 188.60 | -2.32% | 304,400 |
| 2026-03-13 | 192.01 | 194.43 | 190.36 | 193.07 | +1.11% | 210,700 |
| 2026-03-12 | 189.46 | 193.26 | 187.48 | 190.95 | -0.70% | 240,800 |
| 2026-03-11 | 193.24 | 196.87 | 190.84 | 192.29 | -1.38% | 247,400 |
| 2026-03-10 | 195.01 | 199.60 | 194.75 | 194.98 | -0.63% | 550,200 |
| 2026-03-09 | 188.83 | 196.96 | 186.31 | 196.21 | +3.10% | 366,400 |
| 2026-03-06 | 184.77 | 191.14 | 182.00 | 190.31 | +1.75% | 288,300 |
| 2026-03-05 | 192.96 | 194.31 | 186.83 | 187.04 | -4.11% | 202,700 |
| 2026-03-04 | 195.40 | 197.92 | 192.31 | 195.05 | -0.09% | 268,400 |
| 2026-03-03 | 193.06 | 196.35 | 191.00 | 195.23 | -0.94% | 536,500 |
| 2026-03-02 | 190.49 | 197.74 | 188.94 | 197.09 | +2.23% | 324,100 |
| 2026-02-27 | 188.53 | 193.96 | 187.88 | 192.79 | +1.86% | 345,800 |
| 2026-02-26 | 186.74 | 189.90 | 184.95 | 189.27 | +1.69% | 183,400 |
| 2026-02-25 | 186.35 | 186.90 | 182.02 | 186.12 | +0.44% | 214,000 |
| 2026-02-24 | 181.90 | 185.74 | 175.71 | 185.30 | +2.04% | 227,200 |
| 2026-02-23 | 183.89 | 186.59 | 178.67 | 181.59 | -1.01% | 187,700 |
| 2026-02-20 | 183.37 | 183.77 | 180.97 | 183.45 | +0.19% | 311,300 |
| 2026-02-19 | 183.12 | 185.12 | 182.07 | 183.10 | -0.55% | 148,700 |
| 2026-02-18 | 182.78 | 187.06 | 182.52 | 184.11 | +0.11% | 365,100 |
| 2026-02-17 | 181.77 | 184.37 | 180.76 | 183.90 | +1.11% | 324,900 |
| 2026-02-13 | 181.43 | 183.85 | 178.63 | 181.89 | -0.06% | 158,100 |
| 2026-02-12 | 183.23 | 185.46 | 181.33 | 182.00 | -0.25% | 204,400 |
| 2026-02-11 | 182.23 | 184.95 | 179.85 | 182.45 | +0.43% | 195,300 |
| 2026-02-10 | 181.77 | 183.34 | 180.20 | 181.66 | -0.84% | 168,900 |
| 2026-02-09 | 182.15 | 184.18 | 178.81 | 183.20 | +0.70% | 634,000 |
| 2026-02-06 | 181.45 | 188.75 | 179.52 | 181.92 | +2.40% | 404,200 |
| 2026-02-05 | 167.77 | 181.00 | 163.00 | 177.65 | +3.33% | 489,200 |
| 2026-02-04 | 171.55 | 172.38 | 169.72 | 171.92 | +0.55% | 308,600 |
| 2026-02-03 | 171.69 | 172.12 | 168.32 | 170.98 | -0.41% | 229,900 |
| 2026-02-02 | 170.61 | 172.47 | 168.81 | 171.69 | +0.70% | 297,900 |
| 2026-01-30 | 169.80 | 172.00 | 168.14 | 170.50 | -0.15% | 321,600 |
| 2026-01-29 | 166.43 | 170.83 | 165.95 | 170.75 | +2.82% | 218,100 |
| 2026-01-28 | 168.37 | 168.88 | 164.78 | 166.07 | -1.36% | 181,700 |
| 2026-01-27 | 169.00 | 170.20 | 167.24 | 168.36 | -0.38% | 123,600 |
| 2026-01-26 | 167.43 | 169.18 | 166.00 | 169.00 | +0.94% | 195,300 |
| 2026-01-23 | 171.50 | 172.52 | 166.48 | 167.43 | -2.65% | 254,700 |
| 2026-01-22 | 171.78 | 174.51 | 170.26 | 171.98 | +0.08% | 302,800 |
| 2026-01-21 | 168.43 | 172.17 | 168.00 | 171.84 | +1.88% | 274,300 |
| 2026-01-20 | 169.48 | 173.55 | 167.97 | 168.67 | -1.42% | 306,800 |
| 2026-01-16 | 168.66 | 171.37 | 167.55 | 171.10 | +1.24% | 200,400 |
| 2026-01-15 | 168.03 | 170.06 | 167.00 | 169.01 | +0.58% | 166,000 |
| 2026-01-14 | 165.85 | 169.24 | 164.68 | 168.03 | +1.31% | 203,800 |
| 2026-01-13 | 166.13 | 166.35 | 163.17 | 165.85 | -0.16% | 163,600 |
| 2026-01-12 | 164.79 | 166.32 | 163.00 | 166.12 | +0.73% | 195,700 |
| 2026-01-09 | 164.63 | 166.24 | 163.63 | 164.91 | -0.22% | 170,600 |
| 2026-01-08 | 164.99 | 168.36 | 163.17 | 165.27 | -0.24% | 219,700 |
| 2026-01-07 | 163.51 | 165.89 | 161.58 | 165.66 | +1.56% | 170,500 |
| 2026-01-06 | 163.35 | 167.31 | 161.53 | 163.11 | +0.06% | 501,000 |
| 2026-01-05 | 156.00 | 164.15 | 154.23 | 163.02 | +3.98% | 732,700 |
| 2026-01-02 | 159.13 | 159.83 | 154.54 | 156.78 | -1.63% | 223,300 |
| 2025-12-31 | 161.25 | 161.55 | 159.38 | 159.38 | -1.15% | 230,800 |
| 2025-12-30 | 161.16 | 162.30 | 160.89 | 161.23 | +0.04% | 184,300 |
| 2025-12-29 | 160.96 | 162.05 | 159.46 | 161.16 | +0.12% | 149,100 |
| 2025-12-26 | 162.74 | 163.00 | 160.83 | 160.96 | -0.86% | 72,700 |
| 2025-12-24 | 162.11 | 162.81 | 162.07 | 162.35 | +0.07% | 61,400 |
| 2025-12-23 | 162.46 | 163.63 | 161.20 | 162.24 | -0.02% | 137,600 |
| 2025-12-22 | 161.90 | 163.40 | 160.12 | 162.27 | +0.75% | 170,100 |
| 2025-12-19 | 161.85 | 163.70 | 160.14 | 161.06 | -0.69% | 587,600 |
| 2025-12-18 | 162.16 | 162.90 | 160.36 | 162.18 | +0.88% | 191,600 |
| 2025-12-17 | 162.63 | 163.98 | 158.88 | 160.77 | -1.10% | 185,800 |
| 2025-12-16 | 164.72 | 165.30 | 161.82 | 162.55 | -1.25% | 205,800 |
| 2025-12-15 | 163.37 | 164.84 | 162.09 | 164.60 | +0.42% | 333,800 |
| 2025-12-12 | 163.29 | 165.30 | 160.56 | 163.91 | +1.02% | 303,100 |
| 2025-12-11 | 159.43 | 163.52 | 158.08 | 162.25 | +2.22% | 207,400 |
| 2025-12-10 | 155.88 | 159.02 | 155.88 | 158.72 | +1.61% | 226,100 |
| 2025-12-09 | 156.44 | 156.91 | 154.57 | 156.20 | -0.18% | 206,800 |
| 2025-12-08 | 155.36 | 159.13 | 155.16 | 156.48 | +1.66% | 231,600 |
| 2025-12-05 | 161.79 | 161.88 | 153.54 | 153.93 | -4.99% | 263,400 |
| 2025-12-04 | 161.31 | 163.25 | 160.36 | 162.01 | -0.17% | 270,500 |
| 2025-12-03 | 161.59 | 162.42 | 159.41 | 162.28 | +1.01% | 184,700 |
| 2025-12-02 | 160.23 | 162.03 | 158.96 | 160.66 | +0.87% | 191,000 |
| 2025-12-01 | 158.20 | 160.32 | 157.18 | 159.28 | +0.55% | 221,900 |
| 2025-11-28 | 159.91 | 160.73 | 157.59 | 158.41 | -0.11% | 144,100 |
| 2025-11-26 | 154.44 | 159.83 | 153.22 | 158.59 | +2.56% | 330,800 |
| 2025-11-25 | 153.25 | 155.57 | 152.99 | 154.63 | +0.76% | 179,600 |
| 2025-11-24 | 151.43 | 154.15 | 148.00 | 153.47 | +2.00% | 334,000 |
| 2025-11-21 | 148.57 | 154.41 | 146.95 | 150.46 | +1.63% | 402,600 |
| 2025-11-20 | 157.03 | 157.78 | 147.90 | 148.05 | -5.45% | 410,400 |
| 2025-11-19 | 156.64 | 158.71 | 155.73 | 156.59 | +0.66% | 212,500 |
| 2025-11-18 | 154.61 | 157.69 | 151.88 | 155.57 | +0.62% | 211,900 |
| 2025-11-17 | 159.79 | 160.54 | 154.46 | 154.61 | -3.37% | 302,300 |
| 2025-11-14 | 157.00 | 160.71 | 156.57 | 160.01 | +1.27% | 244,600 |
| 2025-11-13 | 161.55 | 161.65 | 157.40 | 158.00 | -2.25% | 180,900 |
| 2025-11-12 | 162.30 | 163.66 | 161.34 | 161.63 | -0.55% | 165,900 |
| 2025-11-11 | 161.38 | 163.16 | 160.51 | 162.52 | +0.71% | 173,600 |
| 2025-11-10 | 160.98 | 163.99 | 160.75 | 161.38 | +0.40% | 152,400 |
| 2025-11-07 | 162.10 | 163.04 | 159.44 | 160.73 | -0.73% | 170,700 |
| 2025-11-06 | 162.05 | 166.08 | 161.50 | 161.91 | -0.17% | 371,600 |
| 2025-11-05 | 159.58 | 162.25 | 158.37 | 162.18 | +1.44% | 444,000 |
| 2025-11-04 | 158.58 | 161.65 | 158.58 | 159.87 | +0.65% | 317,600 |
| 2025-11-03 | 158.50 | 161.14 | 156.59 | 158.83 | +0.21% | 199,700 |
| 2025-10-31 | 158.17 | 163.05 | 157.05 | 158.50 | +0.03% | 363,100 |
| 2025-10-30 | 154.75 | 163.16 | 149.17 | 158.45 | +7.01% | 658,300 |
| 2025-10-29 | 149.26 | 150.69 | 146.77 | 148.07 | -0.80% | 338,300 |
| 2025-10-28 | 149.58 | 150.17 | 147.01 | 149.26 | -0.98% | 300,600 |
| 2025-10-27 | 154.23 | 154.70 | 149.11 | 150.74 | -2.20% | 231,200 |
| 2025-10-24 | 156.76 | 157.25 | 153.52 | 154.13 | -0.45% | 139,100 |
| 2025-10-23 | 155.70 | 156.53 | 154.44 | 154.82 | +0.06% | 216,300 |
| 2025-10-22 | 152.75 | 155.45 | 151.50 | 154.72 | +0.87% | 519,500 |
| 2025-10-21 | 158.49 | 158.50 | 149.58 | 153.38 | -3.17% | 468,800 |
| 2025-10-20 | 159.04 | 159.10 | 156.70 | 158.40 | +0.61% | 178,400 |
| 2025-10-17 | 158.32 | 159.49 | 155.53 | 157.44 | -0.68% | 256,100 |
| 2025-10-16 | 159.72 | 163.01 | 158.32 | 158.52 | -1.05% | 360,400 |
| 2025-10-15 | 158.93 | 160.99 | 154.15 | 160.21 | +0.81% | 244,500 |
| 2025-10-14 | 152.63 | 159.00 | 152.63 | 158.93 | +3.44% | 251,900 |
| 2025-10-13 | 150.98 | 153.73 | 150.65 | 153.64 | +1.94% | 193,600 |
| 2025-10-10 | 153.82 | 155.45 | 150.19 | 150.71 | -2.40% | 245,500 |
| 2025-10-09 | 155.91 | 157.15 | 153.81 | 154.41 | -0.96% | 259,200 |
| 2025-10-08 | 154.54 | 156.80 | 153.47 | 155.91 | +1.46% | 182,900 |
| 2025-10-07 | 154.97 | 156.59 | 152.13 | 153.67 | -0.79% | 308,800 |
| 2025-10-06 | 152.23 | 155.82 | 152.23 | 154.90 | +2.05% | 333,400 |
| 2025-10-03 | 149.17 | 153.55 | 148.00 | 151.79 | +1.82% | 365,800 |
| 2025-10-02 | 151.15 | 151.98 | 146.08 | 149.08 | -1.82% | 446,500 |
| 2025-10-01 | 158.01 | 158.54 | 151.68 | 151.84 | -4.15% | 638,400 |
| 2025-09-30 | 156.54 | 158.85 | 156.03 | 158.42 | +2.45% | 625,800 |
| 2025-09-29 | 153.53 | 155.43 | 153.52 | 154.63 | +0.87% | 337,800 |
| 2025-09-26 | 154.49 | 158.93 | 152.79 | 153.30 | -0.89% | 626,200 |
| 2025-09-25 | 150.20 | 154.91 | 150.05 | 154.68 | +2.95% | 432,900 |
| 2025-09-24 | 148.63 | 150.92 | 148.06 | 150.25 | +0.96% | 262,100 |
| 2025-09-23 | 147.76 | 149.82 | 146.64 | 148.82 | +0.97% | 292,400 |
| 2025-09-22 | 146.02 | 147.76 | 145.42 | 147.39 | +0.66% | 195,700 |
| 2025-09-19 | 149.24 | 149.24 | 146.24 | 146.43 | -1.43% | 592,200 |
| 2025-09-18 | 147.32 | 149.28 | 147.03 | 148.56 | +0.81% | 196,600 |
| 2025-09-17 | 146.47 | 149.76 | 146.01 | 147.37 | +1.15% | 321,400 |
| 2025-09-16 | 147.04 | 147.24 | 145.54 | 145.69 | -0.86% | 168,900 |
| 2025-09-15 | 146.98 | 148.25 | 145.99 | 146.96 | +0.42% | 206,700 |
| 2025-09-12 | 147.57 | 148.31 | 146.22 | 146.34 | -1.17% | 157,800 |
| 2025-09-11 | 145.58 | 148.13 | 145.06 | 148.07 | +1.75% | 240,500 |
| 2025-09-10 | 146.28 | 146.28 | 144.56 | 145.53 | -0.64% | 179,300 |
| 2025-09-09 | 147.92 | 147.92 | 145.82 | 146.47 | -0.98% | 157,800 |
| 2025-09-08 | 147.79 | 148.23 | 146.83 | 147.92 | +0.54% | 165,800 |
| 2025-09-05 | 150.05 | 150.65 | 146.89 | 147.13 | -2.45% | 258,700 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+12.78%). Pire mois : Juil (-4.11%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de FirstCash Inc (FCFS) ?
220.10 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FCFS ?
Plus haut à 238.93 et plus bas à 144.56 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de FirstCash Inc ?
Historiquement, le mois le plus fort de FCFS a été Avr (moyenne +12.78%) et le plus faible Juil (moyenne -4.11%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.