FirstCash Inc. Common Stockのデータ

FirstCash Inc. Common Stockの基本情報

名前 FirstCash Inc. Common Stock
ティッカー FCFS
United States
上場年 1991.0
セクター Consumer Services

FirstCash Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.27 62.04 62.04 63.33 274400.0 63.33
2021-02-12 63.51 62.18 62.32 62.55 256100.0 62.55
2021-02-11 63.2 61.48 62.26 62.65 284500.0 62.65
2021-02-10 62.97 61.26 61.26 62.53 345500.0 62.26
2021-02-09 62.64 61.3 62.64 61.66 325900.0 61.39
2021-02-08 62.64 60.95 61.01 62.57 232700.0 62.3
2021-02-05 61.27 59.6 60.13 60.89 208100.0 60.63
2021-02-04 60.13 57.79 57.79 59.47 340500.0 59.21
2021-02-03 59.08 56.85 57.58 58.68 309200.0 58.43
2021-02-02 58.31 56.82 58.13 57.81 363600.0 57.56
2021-02-01 59.23 57.19 59.23 57.67 350600.0 57.42
2021-01-29 59.8 57.43 57.76 58.88 564000.0 58.63
2021-01-28 59.03 54.85 57.45 58.68 782200.0 58.43
2021-01-27 58.69 55.24 57.73 55.69 561600.0 55.45
2021-01-26 58.86 57.74 58.48 58.64 272500.0 58.39
2021-01-25 58.76 56.74 57.92 58.15 290600.0 57.9
2021-01-22 58.71 57.52 57.93 58.41 192400.0 58.16
2021-01-21 59.09 57.62 58.64 58.52 154700.0 58.27
2021-01-20 59.13 57.49 58.47 59.04 339600.0 58.79
2021-01-19 59.89 56.98 59.89 58.16 404200.0 57.91
2021-01-15 60.3 59.08 59.68 59.5 563600.0 59.24
2021-01-14 60.8 59.21 59.44 59.98 629900.0 59.72
2021-01-13 60.56 58.78 60.06 59.2 265700.0 58.94
2021-01-12 61.53 59.13 60.96 60.06 1029100.0 59.8
2021-01-11 62.54 60.25 61.76 60.81 715100.0 60.55
2021-01-08 63.54 61.28 63.54 62.26 411500.0 61.99
2021-01-07 65.72 63.21 65.35 63.53 336400.0 63.26
2021-01-06 68.44 64.58 67.62 64.8 539500.0 64.52
2021-01-05 67.94 65.81 65.81 66.44 211500.0 66.15
2021-01-04 70.93 66.73 70.29 66.97 260900.0 66.68
2020-12-31 70.41 68.29 68.88 70.04 147100.0 69.74
2020-12-30 69.55 67.78 68.09 69.06 208200.0 68.76
2020-12-29 70.75 67.83 70.74 67.98 199400.0 67.69
2020-12-28 71.01 68.61 70.22 70.65 177300.0 70.34
2020-12-24 70.07 68.24 68.78 70.05 87800.0 69.75
2020-12-23 71.21 68.63 69.57 68.82 184900.0 68.52
2020-12-22 70.96 68.62 70.38 69.36 166700.0 69.06
2020-12-21 72.5 70.13 72.4 70.39 184400.0 70.09
2020-12-18 74.6 72.04 73.93 72.37 806600.0 72.06
2020-12-17 73.49 72.15 73.09 73.43 290600.0 73.11
2020-12-16 74.68 71.91 74.15 72.82 440800.0 72.51
2020-12-15 74.58 70.93 71.03 74.24 401700.0 73.92
2020-12-14 71.7 70.44 71.66 70.47 229700.0 70.17
2020-12-11 72.27 70.76 71.34 71.05 384500.0 70.74
2020-12-10 72.13 68.15 69.88 72.07 192100.0 71.76
2020-12-09 70.5 68.97 69.05 70.19 173700.0 69.89
2020-12-08 69.07 67.27 67.6 68.93 169000.0 68.63
2020-12-07 68.62 67.21 68.29 68.17 126300.0 67.88
2020-12-04 68.65 65.4 66.65 68.58 173300.0 68.28
2020-12-03 67.78 65.64 67.4 66.69 327600.0 66.4
2020-12-02 67.91 65.45 66.02 67.38 673300.0 67.09
2020-12-01 66.58 64.06 64.87 65.96 230600.0 65.68
2020-11-30 66.08 63.91 65.95 64.24 268700.0 63.96
2020-11-27 67.15 65.56 66.87 66.67 62700.0 66.38
2020-11-25 70.8 66.85 70.47 66.99 198200.0 66.7
2020-11-24 70.99 68.67 69.3 70.71 383300.0 70.4
2020-11-23 68.72 66.27 66.41 68.36 375600.0 68.06
2020-11-20 65.91 64.24 64.9 65.83 287900.0 65.55
2020-11-19 65.96 64.53 64.96 65.65 243100.0 65.37
2020-11-18 67.18 65.21 65.88 65.32 428800.0 65.04
2020-11-17 65.78 59.87 63.78 65.42 223200.0 65.14
2020-11-16 64.42 62.92 63.01 64.42 333100.0 64.14
2020-11-13 62.48 61.21 61.28 62.11 293900.0 61.84
2020-11-12 61.8 59.98 60.41 61.03 360500.0 60.77
2020-11-11 61.35 59.93 60.25 60.97 269900.0 60.44
2020-11-10 62.62 60.28 62.62 61.05 332300.0 60.52
2020-11-09 62.82 59.49 59.49 61.95 474500.0 61.41
2020-11-06 56.96 55.47 56.54 56.01 185100.0 55.52
2020-11-05 57.0 55.0 55.28 56.66 282500.0 56.17
2020-11-04 56.14 52.39 52.68 55.37 355500.0 54.89
2020-11-03 54.95 53.13 54.01 53.21 265300.0 52.75
2020-11-02 54.06 52.05 52.75 53.16 264000.0 52.7
2020-10-30 52.59 51.18 52.59 52.04 353200.0 51.59
2020-10-29 53.25 51.15 52.74 52.07 242100.0 51.62
2020-10-28 54.14 52.65 53.66 53.07 286900.0 52.61
2020-10-27 55.08 54.12 54.57 54.43 192700.0 53.95
2020-10-26 56.77 54.44 55.76 54.81 214700.0 54.33
2020-10-23 58.65 56.24 58.65 56.51 202100.0 56.02
2020-10-22 59.24 56.35 59.24 57.78 437700.0 57.28
2020-10-21 61.83 57.98 60.93 59.0 424400.0 58.49
2020-10-20 61.79 60.5 60.55 60.72 380200.0 60.19
2020-10-19 60.91 59.8 60.06 60.05 429300.0 59.53
2020-10-16 59.86 58.79 58.79 59.68 291100.0 59.16
2020-10-15 59.09 57.5 57.62 58.99 280800.0 58.48
2020-10-14 59.07 57.67 58.33 57.72 212300.0 57.22
2020-10-13 59.43 58.28 59.03 58.62 181000.0 58.11
2020-10-12 59.59 58.16 58.4 59.41 254000.0 58.89
2020-10-09 60.5 57.68 60.15 58.61 357600.0 58.1
2020-10-08 60.61 59.18 59.82 59.78 191600.0 59.26
2020-10-07 60.05 58.79 59.62 59.07 253400.0 58.55
2020-10-06 60.65 58.76 60.4 59.27 247800.0 58.75
2020-10-05 61.13 59.42 60.92 59.69 304000.0 59.17
2020-10-02 60.9 58.1 58.19 60.54 188600.0 60.01
2020-10-01 59.92 57.02 57.02 59.19 313500.0 58.67
2020-09-30 57.34 56.27 56.53 57.21 186900.0 56.71
2020-09-29 57.21 55.78 57.03 56.2 138400.0 55.71
2020-09-28 57.66 56.9 57.01 56.99 208200.0 56.49
2020-09-25 56.72 55.63 56.12 56.2 116700.0 55.71
2020-09-24 57.44 55.22 56.14 56.37 240000.0 55.88
2020-09-23 59.95 55.88 58.53 56.04 284400.0 55.55
2020-09-22 59.13 57.52 58.62 58.27 214900.0 57.76
2020-09-21 60.65 58.07 58.61 58.54 340200.0 58.03
2020-09-18 63.04 59.43 60.99 60.0 504200.0 59.48
2020-09-17 61.13 60.16 60.65 60.49 144800.0 59.96
2020-09-16 62.03 60.14 62.03 61.42 262700.0 60.88
2020-09-15 62.49 61.01 61.5 61.93 272100.0 61.39
2020-09-14 61.7 59.28 59.28 61.28 226600.0 60.75
2020-09-11 60.91 58.52 60.7 59.17 221000.0 58.65
2020-09-10 63.17 60.66 63.14 60.7 304000.0 60.17
2020-09-09 63.14 61.29 62.82 62.68 357300.0 62.13
2020-09-08 62.87 60.21 61.37 62.14 450000.0 61.6
2020-09-04 63.02 61.31 63.02 61.83 313100.0 61.29
2020-09-03 62.56 60.51 61.58 62.28 445100.0 61.74
2020-09-02 61.25 58.25 58.25 60.81 363000.0 60.28
2020-09-01 59.9 57.89 59.53 58.21 353300.0 57.7
2020-08-31 60.94 59.45 60.4 59.75 415600.0 59.23
2020-08-28 61.62 60.3 60.98 60.57 119900.0 60.04
2020-08-27 61.81 60.53 61.03 60.67 163700.0 60.14
2020-08-26 61.14 60.47 60.61 60.88 167300.0 60.35
2020-08-25 62.17 60.44 61.81 60.87 214200.0 60.34
2020-08-24 61.56 60.54 60.78 61.34 185300.0 60.8
2020-08-21 61.01 60.18 60.43 60.62 127400.0 60.09
2020-08-20 60.8 60.19 60.64 60.44 185000.0 59.91
2020-08-19 61.9 60.67 61.52 61.08 225900.0 60.55
2020-08-18 61.64 60.93 61.06 61.33 449800.0 60.79
2020-08-17 61.44 60.43 60.66 61.07 272700.0 60.54
2020-08-14 61.08 59.14 59.28 60.95 258200.0 60.42
2020-08-13 62.25 59.5 61.66 59.89 300900.0 59.37
2020-08-12 63.88 62.12 63.5 62.55 230500.0 61.74
2020-08-11 61.87 59.31 61.0 59.77 290800.0 58.99
2020-08-10 61.38 59.57 60.73 60.18 265000.0 59.4
2020-08-07 60.61 58.43 58.6 60.42 269400.0 59.63
2020-08-06 59.3 58.22 58.45 58.88 239200.0 58.11
2020-08-05 58.32 56.05 56.93 58.3 265400.0 57.54
2020-08-04 56.7 55.44 56.48 56.28 279100.0 55.55
2020-08-03 58.25 56.38 58.0 56.48 221000.0 55.75
2020-07-31 58.15 57.08 57.96 57.64 315500.0 56.89
2020-07-30 58.83 57.37 57.79 58.43 301200.0 57.67
2020-07-29 59.33 57.78 59.14 58.67 443400.0 57.91
2020-07-28 60.17 58.39 59.8 58.71 416700.0 57.95
2020-07-27 61.07 59.53 61.05 59.8 583200.0 59.02
2020-07-24 64.85 60.38 64.34 60.97 573900.0 60.18
2020-07-23 66.25 64.78 65.86 65.3 329000.0 64.45
2020-07-22 68.25 64.28 64.28 66.44 634500.0 65.58
2020-07-21 65.13 63.79 64.29 63.95 482900.0 63.12
2020-07-20 64.14 62.85 63.25 63.3 445700.0 62.48
2020-07-17 65.08 63.54 64.25 63.65 281800.0 62.82
2020-07-16 66.15 64.1 66.11 64.55 205800.0 63.71
2020-07-15 67.91 66.28 66.92 66.33 252100.0 65.47
2020-07-14 66.11 63.96 65.12 65.41 260100.0 64.56
2020-07-13 66.61 64.12 65.19 65.1 149600.0 64.25
2020-07-10 64.76 62.5 63.12 64.36 206200.0 63.52
2020-07-09 65.96 63.5 65.73 63.58 282600.0 62.75
2020-07-08 67.67 65.33 66.76 66.03 194300.0 65.17
2020-07-07 68.86 67.1 68.58 67.15 269200.0 66.28
2020-07-06 69.36 67.94 68.71 69.02 281000.0 68.12
2020-07-02 67.88 66.22 66.77 67.51 287800.0 66.63
2020-07-01 68.69 65.69 67.87 65.75 182200.0 64.89
2020-06-30 67.69 65.3 66.16 67.48 353800.0 66.6
2020-06-29 66.67 64.86 65.78 66.26 219600.0 65.4
2020-06-26 67.88 65.11 67.88 65.21 472400.0 64.36
2020-06-25 68.97 67.44 67.7 68.92 218200.0 68.02
2020-06-24 68.37 65.17 66.53 67.94 303200.0 67.06
2020-06-23 67.51 64.29 67.29 67.23 502300.0 66.36
2020-06-22 67.1 64.1 65.38 66.48 348700.0 65.62
2020-06-19 67.6 65.08 66.92 65.38 731300.0 64.53
2020-06-18 69.6 66.91 67.94 66.91 276000.0 66.04
2020-06-17 70.22 68.05 70.19 68.78 272700.0 67.89
2020-06-16 72.63 70.14 71.45 70.55 194600.0 69.63
2020-06-15 70.76 68.78 70.26 69.44 281900.0 68.54
2020-06-12 74.38 70.05 74.03 72.3 552400.0 71.36
2020-06-11 72.75 70.79 71.89 71.66 524000.0 70.73
2020-06-10 75.56 74.02 75.29 74.66 421000.0 73.69
2020-06-09 75.61 73.06 73.67 75.33 268700.0 74.35
2020-06-08 76.23 74.7 75.75 75.0 340300.0 74.02
2020-06-05 77.25 74.79 76.68 74.93 359600.0 73.96
2020-06-04 74.06 71.37 71.89 73.32 295600.0 72.37
2020-06-03 73.13 69.99 70.11 72.34 236200.0 71.4
2020-06-02 70.77 68.7 69.42 68.72 311800.0 67.83
2020-06-01 70.67 68.87 70.26 69.03 251200.0 68.13
2020-05-29 70.39 67.53 70.01 69.77 635200.0 68.86
2020-05-28 73.91 70.53 73.91 70.87 280900.0 69.95
2020-05-27 73.11 69.86 71.53 72.84 455100.0 71.89
2020-05-26 71.49 69.68 71.49 69.93 232300.0 69.02
2020-05-22 71.04 68.25 70.46 68.85 135000.0 67.95
2020-05-21 72.41 70.05 72.08 70.2 216500.0 69.29
2020-05-20 72.47 71.1 71.1 72.08 207100.0 71.14
2020-05-19 72.29 69.82 71.49 69.89 220000.0 68.98
2020-05-18 72.35 71.02 71.19 71.72 292700.0 70.79
2020-05-15 68.28 65.96 66.41 68.13 285200.0 67.24
2020-05-14 67.08 65.35 65.35 66.95 180900.0 66.08
2020-05-13 68.76 66.37 68.19 67.31 226300.0 66.17
2020-05-12 71.92 68.58 71.67 68.98 249500.0 67.81
2020-05-11 72.89 71.1 71.98 71.29 221200.0 70.08
2020-05-08 73.94 72.71 73.58 73.43 153800.0 72.18
2020-05-07 72.14 70.91 71.15 71.78 185400.0 70.56
2020-05-06 71.72 68.1 69.83 70.06 274600.0 68.87
2020-05-05 71.89 69.45 71.45 69.63 197400.0 68.45
2020-05-04 69.59 66.72 67.93 69.42 247100.0 68.24
2020-05-01 70.54 67.24 69.9 68.67 333700.0 67.5
2020-04-30 74.52 71.72 74.52 71.84 322300.0 70.62
2020-04-29 77.9 71.66 72.54 76.58 387900.0 75.28
2020-04-28 71.85 68.63 71.0 70.0 238400.0 68.81
2020-04-27 70.37 66.36 66.36 69.15 326200.0 67.98
2020-04-24 66.45 64.03 66.03 65.73 285200.0 64.61
2020-04-23 68.31 65.24 67.24 65.48 321300.0 64.37
2020-04-22 72.95 65.63 72.95 67.77 361100.0 66.62
2020-04-21 71.87 69.11 70.91 69.58 117100.0 68.4
2020-04-20 75.6 72.21 74.09 73.17 184600.0 71.93
2020-04-17 75.95 73.01 73.52 75.63 211000.0 74.35
2020-04-16 72.59 68.5 70.49 71.34 228300.0 70.13
2020-04-15 73.38 69.92 71.29 70.61 189600.0 69.41
2020-04-14 76.5 72.93 76.39 73.88 151800.0 72.63
2020-04-13 78.1 73.44 77.44 74.04 186100.0 72.78
2020-04-09 78.88 76.44 77.26 78.14 196300.0 76.81
2020-04-08 75.92 70.76 71.99 75.21 242800.0 73.93
2020-04-07 76.25 70.21 74.44 70.84 203400.0 69.64
2020-04-06 74.89 69.61 69.64 72.31 355500.0 71.08
2020-04-03 68.36 66.48 68.36 67.25 307100.0 66.11
2020-04-02 70.65 66.87 68.26 69.18 320000.0 68.01
2020-04-01 70.35 66.79 69.36 67.97 320200.0 66.82
2020-03-31 72.52 69.13 72.18 71.74 298500.0 70.52
2020-03-30 72.9 68.23 70.25 72.48 318600.0 71.25
2020-03-27 71.53 68.74 70.65 69.19 297900.0 68.02
2020-03-26 73.88 69.31 70.32 73.0 374300.0 71.76
2020-03-25 76.52 68.67 73.77 69.02 504900.0 67.85
2020-03-24 72.97 66.28 67.66 72.35 573200.0 71.12
2020-03-23 66.27 60.04 65.46 63.27 519400.0 62.2
2020-03-20 75.0 64.4 68.41 64.89 718600.0 63.79
2020-03-19 69.41 62.0 64.41 68.15 485100.0 66.99
2020-03-18 74.33 63.9 73.14 64.76 429900.0 63.66
2020-03-17 76.41 69.44 72.4 76.41 512800.0 75.11
2020-03-16 81.79 71.9 79.16 71.92 883500.0 70.7
2020-03-13 83.8 75.19 77.64 83.79 626100.0 82.37
2020-03-12 77.79 72.95 74.49 75.12 686000.0 73.85
2020-03-11 80.55 76.14 79.68 77.05 482900.0 75.74
2020-03-10 85.96 78.37 82.86 80.75 782100.0 79.38
2020-03-09 82.79 78.29 80.28 81.27 628500.0 79.89
2020-03-06 84.42 81.05 81.26 84.24 405600.0 82.81
2020-03-05 82.99 81.16 81.37 82.82 326300.0 81.41
2020-03-04 83.23 80.34 80.49 82.76 237200.0 81.36
2020-03-03 82.06 79.52 80.28 79.85 290100.0 78.5
2020-03-02 80.89 76.93 77.14 80.52 377100.0 79.15
2020-02-28 80.84 75.57 79.82 76.92 672100.0 75.62
2020-02-27 82.85 79.11 81.4 81.66 647300.0 80.27
2020-02-26 84.76 82.3 83.12 82.38 258000.0 80.98
2020-02-25 83.44 81.3 83.27 82.91 435100.0 81.5
2020-02-24 84.4 82.6 83.62 83.26 420700.0 81.85
2020-02-21 85.78 84.54 85.38 85.32 167700.0 83.87
2020-02-20 86.53 84.69 85.16 85.32 240100.0 83.87
2020-02-19 86.02 85.02 85.8 85.26 169100.0 83.81
2020-02-18 86.0 84.77 85.19 85.72 307400.0 84.27