FirstCash Holdings, Inc. (FCFS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 109.38 | 110.13 | 108.51 | 110.00 | 110.00 | 2,369 |
| 17 jun 2024 | 107.76 | 110.81 | 107.76 | 109.31 | 109.31 | 274,400 |
| 14 jun 2024 | 108.77 | 109.19 | 107.34 | 108.16 | 108.16 | 270,000 |
| 13 jun 2024 | 114.24 | 114.24 | 109.75 | 110.47 | 110.47 | 237,700 |
| 12 jun 2024 | 112.90 | 115.39 | 112.85 | 114.24 | 114.24 | 186,000 |
| 11 jun 2024 | 110.95 | 111.13 | 109.71 | 110.95 | 110.95 | 161,500 |
| 10 jun 2024 | 111.56 | 111.65 | 110.12 | 111.06 | 111.06 | 180,300 |
| 07 jun 2024 | 113.45 | 114.10 | 112.27 | 112.47 | 112.47 | 231,700 |
| 06 jun 2024 | 115.28 | 115.90 | 112.89 | 114.84 | 114.84 | 277,000 |
| 05 jun 2024 | 114.97 | 116.52 | 114.57 | 116.03 | 116.03 | 119,200 |
| 04 jun 2024 | 117.32 | 117.32 | 113.84 | 114.57 | 114.57 | 156,400 |
| 03 jun 2024 | 119.04 | 119.04 | 116.67 | 117.55 | 117.55 | 117,200 |
| 31 may 2024 | 117.54 | 118.64 | 116.71 | 117.92 | 117.92 | 178,700 |
| 30 may 2024 | 116.88 | 118.74 | 116.70 | 117.21 | 117.21 | 134,800 |
| 29 may 2024 | 117.32 | 117.83 | 115.95 | 116.00 | 116.00 | 151,700 |
| 28 may 2024 | 118.33 | 119.76 | 117.38 | 118.33 | 118.33 | 160,000 |
| 24 may 2024 | 117.08 | 118.82 | 116.99 | 118.68 | 118.68 | 153,900 |
| 23 may 2024 | 116.70 | 117.47 | 115.96 | 116.24 | 116.24 | 137,700 |
| 22 may 2024 | 119.25 | 119.38 | 116.21 | 116.76 | 116.76 | 170,600 |
| 21 may 2024 | 120.75 | 120.75 | 118.95 | 119.35 | 119.35 | 285,600 |
| 20 may 2024 | 117.41 | 121.17 | 117.33 | 120.73 | 120.73 | 300,700 |
| 17 may 2024 | 117.81 | 118.16 | 116.09 | 117.53 | 117.53 | 367,100 |
| 16 may 2024 | 116.21 | 117.70 | 114.77 | 117.24 | 117.24 | 221,300 |
| 15 may 2024 | 117.09 | 117.15 | 115.44 | 115.87 | 115.87 | 134,100 |
| 14 may 2024 | 118.71 | 119.44 | 116.53 | 116.64 | 116.64 | 159,900 |
| 13 may 2024 | 120.14 | 120.37 | 117.90 | 118.04 | 118.04 | 150,900 |
| 10 may 2024 | 120.70 | 120.93 | 119.17 | 119.21 | 119.21 | 116,100 |
| 09 may 2024 | 118.28 | 120.51 | 118.28 | 120.51 | 120.51 | 156,600 |
| 08 may 2024 | 118.11 | 119.28 | 118.07 | 118.50 | 118.50 | 173,300 |
| 07 may 2024 | 117.35 | 119.46 | 116.61 | 119.02 | 119.02 | 280,900 |
| 06 may 2024 | 117.48 | 117.65 | 115.84 | 116.61 | 116.61 | 293,800 |
| 03 may 2024 | 115.38 | 116.52 | 114.59 | 116.35 | 116.35 | 166,600 |
| 02 may 2024 | 115.02 | 115.99 | 113.45 | 114.86 | 114.86 | 168,000 |
| 01 may 2024 | 113.18 | 115.49 | 111.92 | 114.73 | 114.73 | 318,300 |
| 30 abr 2024 | 114.99 | 115.39 | 112.08 | 112.98 | 112.98 | 347,200 |
| 29 abr 2024 | 117.68 | 117.68 | 114.01 | 115.35 | 115.35 | 394,600 |
| 26 abr 2024 | 114.48 | 117.24 | 112.10 | 115.71 | 115.71 | 626,200 |
| 25 abr 2024 | 128.70 | 128.70 | 114.10 | 114.61 | 114.61 | 1,088,700 |
| 24 abr 2024 | 132.51 | 133.64 | 131.52 | 132.03 | 132.03 | 354,100 |
| 23 abr 2024 | 130.85 | 133.21 | 130.85 | 132.50 | 132.50 | 340,400 |
| 22 abr 2024 | 131.00 | 131.94 | 130.33 | 130.59 | 130.59 | 231,600 |
| 19 abr 2024 | 128.70 | 131.33 | 128.70 | 130.41 | 130.41 | 215,900 |
| 18 abr 2024 | 130.10 | 131.15 | 128.52 | 128.72 | 128.72 | 188,300 |
| 17 abr 2024 | 130.68 | 133.01 | 129.33 | 129.64 | 129.64 | 150,800 |
| 16 abr 2024 | 130.57 | 131.14 | 129.40 | 130.32 | 130.32 | 201,500 |
| 15 abr 2024 | 132.63 | 133.46 | 129.61 | 131.07 | 131.07 | 245,300 |
| 12 abr 2024 | 130.91 | 132.31 | 130.17 | 132.07 | 132.07 | 210,700 |
| 11 abr 2024 | 129.50 | 131.46 | 127.70 | 131.38 | 131.38 | 213,900 |
| 10 abr 2024 | 128.53 | 130.66 | 125.70 | 129.47 | 129.47 | 371,100 |
| 09 abr 2024 | 126.11 | 126.56 | 125.42 | 125.93 | 125.93 | 79,800 |
| 08 abr 2024 | 124.90 | 126.37 | 124.51 | 125.73 | 125.73 | 130,000 |
| 05 abr 2024 | 123.14 | 125.47 | 123.08 | 124.77 | 124.77 | 145,000 |
| 04 abr 2024 | 125.32 | 126.12 | 122.74 | 123.18 | 123.18 | 128,500 |
| 03 abr 2024 | 122.93 | 125.63 | 121.75 | 124.87 | 124.87 | 95,300 |
| 02 abr 2024 | 124.65 | 125.46 | 123.25 | 123.66 | 123.66 | 183,900 |
| 01 abr 2024 | 128.00 | 128.37 | 124.53 | 125.52 | 125.52 | 183,400 |
| 28 mar 2024 | 126.55 | 128.02 | 126.03 | 127.54 | 127.54 | 215,900 |
| 27 mar 2024 | 124.81 | 126.35 | 124.02 | 126.21 | 126.21 | 141,500 |
| 26 mar 2024 | 122.95 | 124.36 | 121.91 | 123.85 | 123.85 | 201,600 |
| 25 mar 2024 | 121.89 | 123.95 | 121.60 | 122.81 | 122.81 | 172,500 |
| 22 mar 2024 | 123.00 | 123.00 | 120.30 | 121.50 | 121.50 | 175,700 |
| 21 mar 2024 | 120.31 | 123.17 | 120.21 | 122.86 | 122.86 | 203,100 |
| 20 mar 2024 | 116.90 | 120.35 | 116.90 | 120.11 | 120.11 | 139,900 |
| 19 mar 2024 | 119.00 | 119.58 | 116.62 | 117.46 | 117.46 | 295,600 |
| 18 mar 2024 | 118.12 | 119.73 | 117.12 | 118.85 | 118.85 | 213,600 |
| 15 mar 2024 | 117.48 | 119.63 | 117.48 | 118.68 | 118.68 | 478,500 |
| 14 mar 2024 | 120.05 | 120.05 | 116.49 | 117.81 | 117.81 | 178,500 |
| 13 mar 2024 | 119.01 | 120.68 | 117.96 | 120.36 | 120.36 | 200,000 |
| 12 mar 2024 | 116.37 | 118.87 | 115.12 | 118.73 | 118.73 | 140,000 |
| 11 mar 2024 | 116.07 | 117.04 | 115.29 | 116.53 | 116.53 | 179,700 |
| 08 mar 2024 | 115.60 | 115.98 | 115.03 | 115.83 | 115.83 | 137,000 |
| 07 mar 2024 | 115.46 | 116.41 | 114.28 | 114.77 | 114.77 | 138,800 |
| 06 mar 2024 | 115.01 | 116.18 | 114.40 | 115.17 | 115.17 | 112,200 |
| 05 mar 2024 | 114.74 | 116.11 | 114.35 | 114.64 | 114.64 | 113,300 |
| 04 mar 2024 | 115.36 | 116.10 | 114.45 | 114.83 | 114.83 | 136,600 |
| 01 mar 2024 | 114.98 | 115.26 | 113.92 | 115.04 | 115.04 | 163,900 |
| 29 feb 2024 | 116.87 | 117.64 | 114.00 | 114.50 | 114.50 | 264,200 |
| 28 feb 2024 | 115.69 | 117.57 | 115.42 | 115.89 | 115.89 | 186,800 |
| 27 feb 2024 | 117.30 | 117.30 | 114.11 | 116.22 | 116.22 | 221,100 |
| 26 feb 2024 | 117.13 | 118.03 | 116.85 | 117.15 | 117.15 | 138,100 |
| 23 feb 2024 | 118.92 | 119.15 | 117.47 | 117.54 | 117.54 | 136,100 |
| 22 feb 2024 | 116.96 | 118.92 | 115.66 | 118.83 | 118.83 | 203,200 |
| 21 feb 2024 | 117.24 | 118.28 | 115.99 | 117.29 | 117.29 | 209,300 |
| 20 feb 2024 | 117.65 | 119.93 | 116.98 | 117.27 | 117.27 | 257,700 |
| 16 feb 2024 | 119.16 | 121.21 | 118.02 | 118.37 | 118.37 | 340,600 |
| 15 feb 2024 | 120.75 | 121.71 | 118.08 | 119.34 | 119.34 | 213,900 |
| 14 feb 2024 | 118.69 | 120.88 | 117.48 | 120.61 | 120.61 | 204,600 |
| 13 feb 2024 | 116.72 | 119.34 | 116.29 | 117.73 | 117.73 | 297,700 |
| 13 feb 2024 | 0.35 Dividendo | |||||
| 12 feb 2024 | 118.15 | 119.62 | 118.15 | 119.01 | 118.66 | 174,500 |
| 09 feb 2024 | 116.70 | 118.65 | 116.70 | 118.37 | 118.02 | 174,200 |
| 08 feb 2024 | 115.59 | 116.98 | 115.42 | 116.95 | 116.61 | 179,500 |
| 07 feb 2024 | 115.61 | 117.12 | 115.23 | 116.05 | 115.71 | 239,300 |
| 06 feb 2024 | 117.98 | 117.98 | 115.50 | 115.83 | 115.49 | 229,700 |
| 05 feb 2024 | 115.53 | 118.17 | 114.26 | 117.32 | 116.97 | 276,800 |
| 02 feb 2024 | 119.77 | 120.00 | 116.09 | 116.09 | 115.75 | 192,300 |
| 01 feb 2024 | 115.67 | 122.87 | 115.67 | 119.68 | 119.33 | 353,500 |
| 31 ene 2024 | 117.50 | 118.17 | 114.65 | 114.77 | 114.43 | 347,000 |
| 30 ene 2024 | 116.02 | 117.67 | 115.50 | 117.55 | 117.20 | 234,000 |
| 29 ene 2024 | 115.57 | 116.74 | 115.40 | 116.54 | 116.20 | 224,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.