Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstcash Holdings Inc (NY: FCFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 05, 2018 70.91 70.91 70.91 0 -1.17(-1.63%)
Oct 04, 2018 73.48 74.03 71.52 72.08 210,310 -1.61(-2.19%)
Oct 03, 2018 73.30 74.16 72.36 73.69 118,082 +0.70(+0.97%)
Oct 02, 2018 74.02 74.06 72.46 72.99 245,046 -1.03(-1.39%)
Oct 01, 2018 75.62 75.62 73.85 74.01 195,013 -1.04(-1.39%)
Sep 28, 2018 74.92 75.70 74.92 75.06 220,247 -0.09(-0.12%)
Sep 27, 2018 76.38 76.61 74.97 75.15 229,177 -1.28(-1.68%)
Sep 26, 2018 77.99 78.40 76.36 76.43 304,143 +0.37(+0.48%)
Sep 25, 2018 75.19 76.22 75.19 76.06 316,636 +0.60(+0.79%)
Sep 24, 2018 75.84 75.93 74.60 75.47 362,402 -0.50(-0.66%)
Sep 21, 2018 75.42 76.43 75.33 75.97 986,523 +0.92(+1.22%)
Sep 20, 2018 73.27 75.38 73.18 75.06 194,818 +2.06(+2.82%)
Sep 19, 2018 73.59 74.33 72.59 73.00 289,399 -0.50(-0.68%)
Sep 18, 2018 74.65 74.92 73.41 73.50 339,828 -1.14(-1.53%)
Sep 17, 2018 75.10 75.33 74.23 74.65 342,490 -0.41(-0.55%)
Sep 14, 2018 74.60 75.56 74.35 75.06 187,581 +0.41(+0.55%)
Sep 13, 2018 74.37 75.17 74.10 74.65 209,582 +0.59(+0.80%)
Sep 12, 2018 74.42 74.60 73.23 74.05 221,577 -0.32(-0.43%)
Sep 11, 2018 72.54 74.51 71.72 74.37 218,334 +1.46(+2.01%)
Sep 10, 2018 73.23 73.52 72.59 72.91 166,296 +0.05(+0.06%)
Sep 07, 2018 72.91 73.34 72.22 72.86 177,639 -0.18(-0.25%)
Sep 06, 2018 73.50 73.89 73.00 73.04 178,376 -0.37(-0.50%)
Sep 05, 2018 73.73 73.82 72.95 73.41 195,171 -0.37(-0.50%)
Sep 04, 2018 74.42 74.55 73.00 73.78 269,437 -0.64(-0.86%)
Aug 31, 2018 74.42 74.42 74.42 0 +0.50(+0.68%)
Aug 30, 2018 74.37 74.46 73.73 73.91 112,812 -0.55(-0.74%)
Aug 29, 2018 74.83 75.33 74.37 74.46 139,724 -0.41(-0.55%)
Aug 28, 2018 75.70 75.93 74.65 74.87 125,902 -0.55(-0.73%)
Aug 27, 2018 75.10 76.84 75.01 75.42 312,588 +0.59(+0.80%)
Aug 24, 2018 74.33 75.06 74.19 74.83 168,025 +0.69(+0.93%)
Aug 23, 2018 75.01 75.84 74.05 74.14 119,701 -1.19(-1.58%)
Aug 22, 2018 74.55 75.56 74.55 75.33 121,749 +0.73(+0.98%)
Aug 21, 2018 73.36 75.01 73.36 74.60 229,201 +1.19(+1.62%)
Aug 20, 2018 73.78 74.07 73.18 73.41 184,009 -0.23(-0.31%)
Aug 17, 2018 73.27 73.96 72.77 73.64 157,428 +0.27(+0.37%)
Aug 16, 2018 73.09 74.00 72.56 73.36 263,951 +0.69(+0.94%)
Aug 15, 2018 73.78 74.33 72.40 72.68 161,450 -1.46(-1.98%)
Aug 14, 2018 73.68 74.74 73.68 74.14 151,656 +0.61(+0.83%)
Aug 13, 2018 73.67 74.81 73.18 73.53 182,309 -0.14(-0.19%)
Aug 10, 2018 73.26 74.40 73.07 73.67 140,003 -0.05(-0.06%)
Aug 09, 2018 73.89 74.28 73.57 73.71 124,822 -0.09(-0.12%)
Aug 08, 2018 73.16 74.17 72.70 73.80 200,645 +0.64(+0.87%)
Aug 07, 2018 72.52 73.67 72.39 73.16 242,095 +0.78(+1.07%)
Aug 06, 2018 72.16 72.66 71.47 72.39 282,604 -0.05(-0.06%)
Aug 03, 2018 73.48 74.03 71.79 72.43 297,205 -0.91(-1.24%)
Aug 02, 2018 73.12 74.12 72.71 73.35 384,569 -0.32(-0.43%)
Aug 01, 2018 74.03 75.58 73.12 73.67 364,146 -0.46(-0.62%)
Jul 31, 2018 75.40 75.40 73.94 74.12 336,140 -1.10(-1.46%)
Jul 30, 2018 75.08 75.74 74.19 75.22 385,510 +0.00(+0.00%)
Jul 27, 2018 81.33 81.84 74.90 75.22 607,345 -6.12(-7.52%)
Jul 26, 2018 85.76 85.76 79.42 81.33 600,693 -4.29(-5.01%)
Jul 25, 2018 85.08 85.90 84.85 85.62 247,102 +0.46(+0.54%)
Jul 24, 2018 85.94 85.94 84.48 85.17 215,452 -0.46(-0.53%)
Jul 23, 2018 85.58 85.94 85.35 85.62 162,500 +0.09(+0.11%)
Jul 20, 2018 84.94 85.65 84.44 85.53 183,599 +0.78(+0.92%)
Jul 19, 2018 84.03 85.26 83.94 84.76 176,434 +0.14(+0.16%)
Jul 18, 2018 83.80 84.76 83.62 84.62 210,864 +0.82(+0.98%)
Jul 17, 2018 83.02 84.16 83.02 83.80 425,657 +0.82(+0.99%)
Jul 16, 2018 83.57 83.80 82.79 82.98 349,781 -0.64(-0.76%)
Jul 13, 2018 83.94 84.12 83.39 83.62 119,046 -0.46(-0.54%)
Jul 12, 2018 85.12 85.12 83.94 84.07 162,023 -0.68(-0.81%)
Jul 11, 2018 83.98 84.89 83.57 84.76 167,708 +0.37(+0.43%)
Jul 10, 2018 84.62 84.85 83.78 84.39 206,042 +0.27(+0.33%)
Jul 09, 2018 83.16 84.21 83.07 84.12 196,087 +1.14(+1.38%)
Jul 06, 2018 81.65 83.02 81.31 82.98 226,202 +1.28(+1.56%)
Jul 05, 2018 83.52 83.94 81.33 81.70 243,720 -1.69(-2.03%)
Jul 03, 2018 83.39 83.39 83.39 0 -0.14(-0.16%)
Jul 02, 2018 81.74 83.66 81.56 83.52 438,502 +1.51(+1.84%)
Jun 29, 2018 82.93 83.20 82.02 82.02 230,871 -0.46(-0.55%)
Jun 28, 2018 81.33 82.57 80.72 82.47 221,244 +1.19(+1.46%)
Jun 27, 2018 83.66 83.71 81.20 81.29 215,184 -2.33(-2.78%)
Jun 26, 2018 82.47 83.94 82.11 83.62 322,116 +1.28(+1.55%)
Jun 25, 2018 83.62 83.62 81.38 82.34 233,844 -1.41(-1.69%)
Jun 22, 2018 84.62 85.35 83.30 83.75 1,086,026 -0.91(-1.08%)
Jun 21, 2018 84.53 85.44 83.92 84.67 296,005 +0.37(+0.43%)
Jun 20, 2018 83.16 84.44 83.11 84.30 231,448 +1.55(+1.88%)
Jun 19, 2018 83.16 83.16 82.06 82.75 243,683 -1.10(-1.31%)
Jun 18, 2018 84.12 84.44 83.52 83.84 262,929 -0.41(-0.49%)
Jun 15, 2018 84.35 83.43 84.25 446,144 +0.00(+0.00%)
Jun 14, 2018 84.85 84.85 83.89 84.25 207,118 -0.23(-0.27%)
Jun 13, 2018 84.98 85.26 84.37 84.48 833,376 -0.37(-0.43%)
Jun 12, 2018 85.85 85.94 84.53 84.85 262,812 -0.96(-1.12%)
Jun 11, 2018 85.62 86.22 84.03 85.81 268,545 -0.09(-0.11%)
Jun 08, 2018 85.81 86.31 85.62 85.90 396,964 -0.05(-0.05%)
Jun 07, 2018 86.99 87.08 85.58 85.94 292,652 -0.91(-1.05%)
Jun 06, 2018 87.08 86.86 256,107 +0.50(+0.58%)
Jun 05, 2018 85.53 86.51 85.12 86.35 271,508 +0.68(+0.80%)
Jun 04, 2018 84.57 85.76 84.44 85.67 318,584 +1.41(+1.68%)
Jun 01, 2018 83.43 84.30 83.20 84.25 321,990 +1.41(+1.71%)
May 31, 2018 82.75 83.57 82.75 82.84 400,720 +0.05(+0.06%)
May 30, 2018 81.84 83.02 81.84 82.79 509,919 +1.23(+1.51%)
May 29, 2018 81.61 82.29 81.22 81.56 418,234 -0.68(-0.83%)
May 25, 2018 82.25 82.25 82.25 0 -1.46(-1.74%)
May 24, 2018 84.39 84.53 82.98 83.71 748,293 -0.68(-0.81%)
May 23, 2018 84.89 85.30 84.35 84.39 411,652 -0.64(-0.75%)
May 22, 2018 86.26 86.63 84.98 85.03 246,677 -1.10(-1.27%)
May 21, 2018 85.26 86.49 85.26 86.13 429,377 +1.32(+1.56%)
May 18, 2018 84.76 85.21 84.51 84.80 311,821 +0.37(+0.43%)
May 17, 2018 83.39 85.26 83.39 84.44 355,895 +1.00(+1.20%)
May 16, 2018 81.20 83.84 81.02 83.43 403,554 +2.28(+2.81%)
May 15, 2018 80.83 81.74 80.65 81.15 619,205 -0.14(-0.17%)
May 14, 2018 81.61 82.06 81.01 81.29 427,767 -0.16(-0.20%)
May 11, 2018 81.27 81.86 81.07 81.45 485,827 +0.32(+0.39%)
May 10, 2018 80.27 81.13 80.13 81.13 489,889 +1.18(+1.48%)
May 09, 2018 80.18 80.45 79.68 79.95 404,952 +0.05(+0.06%)
May 08, 2018 80.59 80.68 79.49 79.90 568,650 -0.18(-0.23%)
May 07, 2018 82.14 82.14 80.00 80.09 463,539 -2.64(-3.19%)
May 04, 2018 80.72 82.86 80.41 82.73 623,885 +1.73(+2.14%)
May 03, 2018 79.63 81.09 79.40 81.00 557,159 +1.05(+1.31%)
May 02, 2018 80.41 80.77 79.86 79.95 355,803 +0.05(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.