FirstCash Stock Price History
NASDAQ: FCFSFinancial ServicesCredit ServicesUSD
213.70+2.21 (+1.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FCFS price history at a glance
The price history for FirstCash (FCFS) on this page begins on June 10, 1991, when the stock closed at $1.19; it most recently closed at $213.70 on October 5, 2026. The highest price in this record is $238.93, reached on August 24, 2026; the latest close is 10.6% below that peak. Across the 34 complete calendar years in the table, FCFS finished higher in 25 and lower in 9. Its best year was 2001 (+215.6%) and its worst was 2000 (-72.7%).
Over roughly 35 years the share price changed +17895.8%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, FCFS has gained 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $238.93
- Date of high
- Aug 24, 2026
- Low since 1991
- $0.5521
- Date of low
- Nov 13, 2000
- 52-week high
- $238.93
- 52-week low
- $146.77
- IPO year
- 1991
- Last close
- $213.70
FCFS returns
1 week
+1.59%
1 month
-6.01%
3 months
-2.25%
6 months
+5.99%
Year to date
+34.08%
1 year
+38.40%
3 years
+114.45%
5 years
+146.91%
FCFS price return, excluding dividends.
FCFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 213.70 | +36.31% |
| 2025 | 156.78 | +51.87% |
| 2024 | 103.23 | -4.76% |
| 2023 | 108.39 | +24.72% |
| 2022 | 86.91 | +16.17% |
| 2021 | 74.81 | +6.81% |
| 2020 | 70.04 | -14.56% |
| 2019 | 81.98 | +11.96% |
| 2018 | 73.22 | +8.55% |
| 2017 | 67.45 | +43.51% |
| 2016 | 47.00 | +25.57% |
| 2015 | 37.43 | -31.18% |
| 2014 | 54.39 | -13.38% |
| 2013 | 62.79 | +26.29% |
| 2012 | 49.72 | +41.69% |
| 2011 | 35.09 | +13.23% |
| 2010 | 30.99 | +39.66% |
| 2009 | 22.19 | +15.51% |
| 2008 | 19.21 | +48.23% |
| 2007 | 12.96 | -49.90% |
| 2006 | 25.87 | +77.43% |
| 2005 | 14.58 | +9.17% |
| 2004 | 13.36 | +53.27% |
| 2003 | 8.71 | +149.66% |
| 2002 | 3.49 | +47.46% |
| 2001 | 2.37 | +215.56% |
| 2000 | 0.75 | -72.73% |
| 1999 | 2.75 | -42.36% |
| 1998 | 4.77 | +84.68% |
| 1997 | 2.58 | +31.92% |
| 1996 | 1.96 | +38.23% |
| 1995 | 1.42 | +21.43% |
| 1994 | 1.17 | -9.68% |
| 1993 | 1.29 | -45.61% |
| 1992 | 2.38 | +39.03% |
| 1991* | 1.71 | +43.86% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
FCFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 212.72 | 215.48 | 211.78 | 213.70 | +1.04% | |
| 208.51 | 214.69 | 207.26 | 211.49 | +0.92% | |
| 211.75 | 214.19 | 207.03 | 209.56 | -1.62% | |
| 211.52 | 213.49 | 209.74 | 213.00 | +0.79% | |
| 209.81 | 213.39 | 207.00 | 211.33 | +0.46% | |
| 210.16 | 215.96 | 209.62 | 210.36 | +1.06% | |
| 211.23 | 211.23 | 206.30 | 208.15 | -1.46% | |
| 212.82 | 213.45 | 209.56 | 211.23 | -0.75% | |
| 217.59 | 217.72 | 212.36 | 212.82 | -1.90% | |
| 216.30 | 218.27 | 213.27 | 216.95 | -0.23% | |
| 217.10 | 220.52 | 215.76 | 217.45 | +0.49% | |
| 217.17 | 218.79 | 215.51 | 216.40 | -0.03% | |
| 218.96 | 220.89 | 215.29 | 216.47 | -1.99% | |
| 218.94 | 223.13 | 216.58 | 220.87 | +2.20% | |
| 219.44 | 220.94 | 215.90 | 216.12 | -1.31% | |
| 219.50 | 222.34 | 217.15 | 218.99 | +0.01% | |
| 222.77 | 222.77 | 217.13 | 218.97 | -0.33% | |
| 216.51 | 220.89 | 216.51 | 219.70 | +1.93% | |
| 222.32 | 222.32 | 210.73 | 215.54 | -2.82% | |
| 228.38 | 228.61 | 221.09 | 221.79 | -2.89% | |
| 230.27 | 231.83 | 226.28 | 228.38 | +0.44% | |
| 227.55 | 229.52 | 223.78 | 227.38 | +0.00% | |
| 224.33 | 230.16 | 220.78 | 227.37 | +0.87% | |
| 225.03 | 230.39 | 224.68 | 225.42 | -0.09% | |
| 221.96 | 226.84 | 221.65 | 225.62 | +0.76% | |
| 222.68 | 224.53 | 219.65 | 223.92 | +1.74% | |
| 215.81 | 221.74 | 214.13 | 220.10 | +2.11% | |
| 212.59 | 217.34 | 212.21 | 215.56 | +0.51% | |
| 219.51 | 220.34 | 212.61 | 214.47 | -2.16% | |
| 224.07 | 225.54 | 218.81 | 219.21 | -2.17% | |
| 220.44 | 226.96 | 218.37 | 224.07 | +1.93% | |
| 229.19 | 234.74 | 218.14 | 219.82 | -4.22% | |
| 236.43 | 238.93 | 228.03 | 229.51 | -2.93% | |
| 225.28 | 238.38 | 223.30 | 236.43 | +4.95% | |
| 207.87 | 228.02 | 205.45 | 225.28 | +9.41% | |
| 209.83 | 211.59 | 204.81 | 205.91 | -2.86% | |
| 214.32 | 215.41 | 211.38 | 211.98 | -0.36% | |
| 215.34 | 215.82 | 210.80 | 212.74 | -1.62% | |
| 213.94 | 217.69 | 208.69 | 216.24 | +0.69% | |
| 211.09 | 214.92 | 210.41 | 214.75 | +1.86% | |
| 214.15 | 216.84 | 210.68 | 210.82 | -1.47% | |
| 209.24 | 214.99 | 208.51 | 213.97 | +2.69% | |
| 209.23 | 211.10 | 207.55 | 208.37 | -0.17% | |
| 210.99 | 213.99 | 208.09 | 208.73 | +3.06% | |
| 205.20 | 205.70 | 200.85 | 202.54 | -1.52% | |
| 207.68 | 209.33 | 202.53 | 205.66 | -1.12% | |
| 215.35 | 216.48 | 207.87 | 207.98 | -3.22% | |
| 209.35 | 215.60 | 208.01 | 214.89 | +2.65% | |
| 205.30 | 210.25 | 201.89 | 209.35 | +2.62% | |
| 201.66 | 205.76 | 200.95 | 204.01 | +1.03% | |
| 204.37 | 204.99 | 197.95 | 201.94 | -0.14% | |
| 206.38 | 207.17 | 200.54 | 202.22 | -2.18% | |
| 209.05 | 211.48 | 204.90 | 206.73 | -0.00% | |
| 195.24 | 207.27 | 195.24 | 206.74 | +5.99% | |
| 200.37 | 207.40 | 194.44 | 195.06 | -1.19% | |
| 213.11 | 219.98 | 188.92 | 197.41 | -5.43% | |
| 208.13 | 210.27 | 202.66 | 208.74 | -1.49% | |
| 211.33 | 213.35 | 208.40 | 211.89 | +1.06% | |
| 214.00 | 214.79 | 209.64 | 209.66 | -1.85% | |
| 213.17 | 215.52 | 210.63 | 213.61 | -1.28% | |
| 215.65 | 220.95 | 212.18 | 216.38 | +0.53% | |
| 210.60 | 216.53 | 205.16 | 215.23 | +2.46% | |
| 216.75 | 217.80 | 208.19 | 210.06 | -2.12% | |
| 217.17 | 219.00 | 213.90 | 214.62 | -1.83% | |
| 220.05 | 222.03 | 216.11 | 218.61 | -1.27% | |
| 216.94 | 222.87 | 216.50 | 221.42 | +2.68% | |
| 222.68 | 223.47 | 214.05 | 215.64 | -3.41% | |
| 225.44 | 226.99 | 218.70 | 223.25 | -0.46% | |
| 222.11 | 226.61 | 219.55 | 224.29 | +1.05% | |
| 218.41 | 223.73 | 215.62 | 221.97 | +1.63% | |
| 217.52 | 220.46 | 213.28 | 218.41 | +0.97% | |
| 215.99 | 221.65 | 215.02 | 216.32 | +0.50% | |
| 212.13 | 216.81 | 206.41 | 215.24 | +1.31% | |
| 216.75 | 217.30 | 210.36 | 212.45 | -2.20% | |
| 218.88 | 223.63 | 214.16 | 217.22 | -0.76% | |
| 224.22 | 225.70 | 217.61 | 218.88 | -2.07% | |
| 225.00 | 232.49 | 222.54 | 223.51 | -2.35% | |
| 228.15 | 230.03 | 223.48 | 228.89 | +0.81% | |
| 223.81 | 228.05 | 219.40 | 227.05 | +1.30% | |
| 217.53 | 228.57 | 216.24 | 224.13 | +1.97% | |
| 225.92 | 227.31 | 219.31 | 219.81 | -1.77% | |
| 224.15 | 227.00 | 220.73 | 223.78 | -0.49% | |
| 219.02 | 226.57 | 218.88 | 224.89 | +2.97% | |
| 214.61 | 218.57 | 207.33 | 218.40 | +3.15% | |
| 230.21 | 230.39 | 206.75 | 211.73 | -7.68% | |
| 224.82 | 230.01 | 224.82 | 229.35 | +2.51% | |
| 225.44 | 228.61 | 223.43 | 223.74 | -0.75% | |
| 222.46 | 227.97 | 222.36 | 225.44 | +1.35% | |
| 222.01 | 224.59 | 221.35 | 222.44 | +1.01% | |
| 210.38 | 221.25 | 209.95 | 220.22 | +5.24% | |
| 212.30 | 214.17 | 205.00 | 209.25 | -2.11% | |
| 218.09 | 219.44 | 213.74 | 213.76 | -2.80% | |
| 222.64 | 225.83 | 217.07 | 219.91 | -1.50% | |
| 231.51 | 233.37 | 221.62 | 223.25 | -3.49% | |
| 231.30 | 235.03 | 230.81 | 231.32 | -0.31% | |
| 227.80 | 232.58 | 226.14 | 232.05 | +1.96% | |
| 226.89 | 230.23 | 224.91 | 227.59 | +0.58% | |
| 226.07 | 226.53 | 222.27 | 226.27 | -0.13% | |
| 225.86 | 229.17 | 223.90 | 226.57 | +0.31% | |
| 224.38 | 229.22 | 223.58 | 225.86 | +0.40% | |
| 226.89 | 230.36 | 224.73 | 224.96 | -0.70% | |
| 227.53 | 229.74 | 224.60 | 226.54 | -0.44% | |
| 227.02 | 228.77 | 223.98 | 227.53 | +1.46% | |
| 230.26 | 230.26 | 221.70 | 224.25 | -2.73% | |
| 233.00 | 235.97 | 227.15 | 230.54 | -1.06% | |
| 229.14 | 233.13 | 226.36 | 233.00 | +2.34% | |
| 226.48 | 229.20 | 224.69 | 227.68 | +1.24% | |
| 229.35 | 230.72 | 219.50 | 224.89 | -0.66% | |
| 225.07 | 227.17 | 223.21 | 226.38 | +0.74% | |
| 221.51 | 226.00 | 221.51 | 224.72 | +1.45% | |
| 218.65 | 221.71 | 217.95 | 221.51 | +0.72% | |
| 217.46 | 220.63 | 214.59 | 219.93 | +0.78% | |
| 214.57 | 220.38 | 214.53 | 218.22 | +1.18% | |
| 213.38 | 218.44 | 212.68 | 215.67 | +0.75% | |
| 218.60 | 222.58 | 212.86 | 214.07 | -1.51% | |
| 219.31 | 220.01 | 213.00 | 217.35 | -0.75% | |
| 220.60 | 224.20 | 215.85 | 219.00 | +3.14% | |
| 215.76 | 227.26 | 206.74 | 212.33 | +3.26% | |
| 208.80 | 209.18 | 204.55 | 205.63 | -1.17% | |
| 205.72 | 208.77 | 205.46 | 208.07 | +1.53% | |
| 207.40 | 210.19 | 204.55 | 204.94 | -0.89% | |
| 207.00 | 210.18 | 203.94 | 206.77 | -0.13% | |
| 202.60 | 207.79 | 201.33 | 207.03 | +2.19% | |
| 203.00 | 204.11 | 201.39 | 202.60 | -0.12% | |
| 204.03 | 205.42 | 201.80 | 202.84 | -0.81% | |
| 201.53 | 206.12 | 201.00 | 204.49 | +1.42% | |
| 197.52 | 203.43 | 196.20 | 201.63 | +1.37% | |
| 198.78 | 199.70 | 196.49 | 198.90 | +0.03% | |
| 196.90 | 201.51 | 196.39 | 198.84 | +2.03% | |
| 191.60 | 195.29 | 191.54 | 194.88 | +2.36% | |
| 197.77 | 198.53 | 188.50 | 190.39 | -4.60% | |
| 189.29 | 202.25 | 188.05 | 199.58 | +5.09% | |
| 188.84 | 190.33 | 186.62 | 189.92 | +1.02% | |
| 192.05 | 194.00 | 178.53 | 188.00 | -1.86% | |
| 191.49 | 193.26 | 188.97 | 191.57 | +0.36% | |
| 191.22 | 192.14 | 187.03 | 190.88 | -0.58% | |
| 188.64 | 193.01 | 188.47 | 192.00 | +0.82% | |
| 197.62 | 199.00 | 189.28 | 190.43 | -3.01% | |
| 193.62 | 196.68 | 192.71 | 196.33 | +1.40% | |
| 192.76 | 197.75 | 192.76 | 193.62 | +0.80% | |
| 190.09 | 193.40 | 188.61 | 192.08 | +1.92% | |
| 187.75 | 191.86 | 186.43 | 188.47 | -0.85% | |
| 189.81 | 193.73 | 189.39 | 190.08 | -0.27% | |
| 189.57 | 194.00 | 189.57 | 190.59 | +1.06% | |
| 193.88 | 194.99 | 187.94 | 188.60 | -2.32% | |
| 192.01 | 194.43 | 190.36 | 193.07 | +1.11% | |
| 189.46 | 193.26 | 187.48 | 190.95 | -0.70% | |
| 193.24 | 196.87 | 190.84 | 192.29 | -1.38% | |
| 195.01 | 199.60 | 194.75 | 194.98 | -0.63% | |
| 188.83 | 196.96 | 186.31 | 196.21 | +3.10% | |
| 184.77 | 191.14 | 182.00 | 190.31 | +1.75% | |
| 192.96 | 194.31 | 186.83 | 187.04 | -4.11% | |
| 195.40 | 197.92 | 192.31 | 195.05 | -0.09% | |
| 193.06 | 196.35 | 191.00 | 195.23 | -0.94% | |
| 190.49 | 197.74 | 188.94 | 197.09 | +2.23% | |
| 188.53 | 193.96 | 187.88 | 192.79 | +1.86% | |
| 186.74 | 189.90 | 184.95 | 189.27 | +1.69% | |
| 186.35 | 186.90 | 182.02 | 186.12 | +0.44% | |
| 181.90 | 185.74 | 175.71 | 185.30 | +2.04% | |
| 183.89 | 186.59 | 178.67 | 181.59 | -1.01% | |
| 183.37 | 183.77 | 180.97 | 183.45 | +0.19% | |
| 183.12 | 185.12 | 182.07 | 183.10 | -0.55% | |
| 182.78 | 187.06 | 182.52 | 184.11 | +0.11% | |
| 181.77 | 184.37 | 180.76 | 183.90 | +1.11% | |
| 181.43 | 183.85 | 178.63 | 181.89 | -0.06% | |
| 183.23 | 185.46 | 181.33 | 182.00 | -0.25% | |
| 182.23 | 184.95 | 179.85 | 182.45 | +0.43% | |
| 181.77 | 183.34 | 180.20 | 181.66 | -0.84% | |
| 182.15 | 184.18 | 178.81 | 183.20 | +0.70% | |
| 181.45 | 188.75 | 179.52 | 181.92 | +2.40% | |
| 167.77 | 181.00 | 163.00 | 177.65 | +3.33% | |
| 171.55 | 172.38 | 169.72 | 171.92 | +0.55% | |
| 171.69 | 172.12 | 168.32 | 170.98 | -0.41% | |
| 170.61 | 172.47 | 168.81 | 171.69 | +0.70% | |
| 169.80 | 172.00 | 168.14 | 170.50 | -0.15% | |
| 166.43 | 170.83 | 165.95 | 170.75 | +2.82% | |
| 168.37 | 168.88 | 164.78 | 166.07 | -1.36% | |
| 169.00 | 170.20 | 167.24 | 168.36 | -0.38% | |
| 167.43 | 169.18 | 166.00 | 169.00 | +0.94% | |
| 171.50 | 172.52 | 166.48 | 167.43 | -2.65% | |
| 171.78 | 174.51 | 170.26 | 171.98 | +0.08% | |
| 168.43 | 172.17 | 168.00 | 171.84 | +1.88% | |
| 169.48 | 173.55 | 167.97 | 168.67 | -1.42% | |
| 168.66 | 171.37 | 167.55 | 171.10 | +1.24% | |
| 168.03 | 170.06 | 167.00 | 169.01 | +0.58% | |
| 165.85 | 169.24 | 164.68 | 168.03 | +1.31% | |
| 166.13 | 166.35 | 163.17 | 165.85 | -0.16% | |
| 164.79 | 166.32 | 163.00 | 166.12 | +0.73% | |
| 164.63 | 166.24 | 163.63 | 164.91 | -0.22% | |
| 164.99 | 168.36 | 163.17 | 165.27 | -0.24% | |
| 163.51 | 165.89 | 161.58 | 165.66 | +1.56% | |
| 163.35 | 167.31 | 161.53 | 163.11 | +0.06% | |
| 156.00 | 164.15 | 154.23 | 163.02 | +3.98% | |
| 159.13 | 159.83 | 154.54 | 156.78 | -1.63% | |
| 161.25 | 161.55 | 159.38 | 159.38 | -1.15% | |
| 161.16 | 162.30 | 160.89 | 161.23 | +0.04% | |
| 160.96 | 162.05 | 159.46 | 161.16 | +0.12% | |
| 162.74 | 163.00 | 160.83 | 160.96 | -0.86% | |
| 162.11 | 162.81 | 162.07 | 162.35 | +0.07% | |
| 162.46 | 163.63 | 161.20 | 162.24 | -0.02% | |
| 161.90 | 163.40 | 160.12 | 162.27 | +0.75% | |
| 161.85 | 163.70 | 160.14 | 161.06 | -0.69% | |
| 162.16 | 162.90 | 160.36 | 162.18 | +0.88% | |
| 162.63 | 163.98 | 158.88 | 160.77 | -1.10% | |
| 164.72 | 165.30 | 161.82 | 162.55 | -1.25% | |
| 163.37 | 164.84 | 162.09 | 164.60 | +0.42% | |
| 163.29 | 165.30 | 160.56 | 163.91 | +1.02% | |
| 159.43 | 163.52 | 158.08 | 162.25 | +2.22% | |
| 155.88 | 159.02 | 155.88 | 158.72 | +1.61% | |
| 156.44 | 156.91 | 154.57 | 156.20 | -0.18% | |
| 155.36 | 159.13 | 155.16 | 156.48 | +1.66% | |
| 161.79 | 161.88 | 153.54 | 153.93 | -4.99% | |
| 161.31 | 163.25 | 160.36 | 162.01 | -0.17% | |
| 161.59 | 162.42 | 159.41 | 162.28 | +1.01% | |
| 160.23 | 162.03 | 158.96 | 160.66 | +0.87% | |
| 158.20 | 160.32 | 157.18 | 159.28 | +0.55% | |
| 159.91 | 160.73 | 157.59 | 158.41 | -0.11% | |
| 154.44 | 159.83 | 153.22 | 158.59 | +2.56% | |
| 153.25 | 155.57 | 152.99 | 154.63 | +0.76% | |
| 151.43 | 154.15 | 148.00 | 153.47 | +2.00% | |
| 148.57 | 154.41 | 146.95 | 150.46 | +1.63% | |
| 157.03 | 157.78 | 147.90 | 148.05 | -5.45% | |
| 156.64 | 158.71 | 155.73 | 156.59 | +0.66% | |
| 154.61 | 157.69 | 151.88 | 155.57 | +0.62% | |
| 159.79 | 160.54 | 154.46 | 154.61 | -3.37% | |
| 157.00 | 160.71 | 156.57 | 160.01 | +1.27% | |
| 161.55 | 161.65 | 157.40 | 158.00 | -2.25% | |
| 162.30 | 163.66 | 161.34 | 161.63 | -0.55% | |
| 161.38 | 163.16 | 160.51 | 162.52 | +0.71% | |
| 160.98 | 163.99 | 160.75 | 161.38 | +0.40% | |
| 162.10 | 163.04 | 159.44 | 160.73 | -0.73% | |
| 162.05 | 166.08 | 161.50 | 161.91 | -0.17% | |
| 159.58 | 162.25 | 158.37 | 162.18 | +1.44% | |
| 158.58 | 161.65 | 158.58 | 159.87 | +0.65% | |
| 158.50 | 161.14 | 156.59 | 158.83 | +0.21% | |
| 158.17 | 163.05 | 157.05 | 158.50 | +0.03% | |
| 154.75 | 163.16 | 149.17 | 158.45 | +7.01% | |
| 149.26 | 150.69 | 146.77 | 148.07 | -0.80% | |
| 149.58 | 150.17 | 147.01 | 149.26 | -0.98% | |
| 154.23 | 154.70 | 149.11 | 150.74 | -2.20% | |
| 156.76 | 157.25 | 153.52 | 154.13 | -0.45% | |
| 155.70 | 156.53 | 154.44 | 154.82 | +0.06% | |
| 152.75 | 155.45 | 151.50 | 154.72 | +0.87% | |
| 158.49 | 158.50 | 149.58 | 153.38 | -3.17% | |
| 159.04 | 159.10 | 156.70 | 158.40 | +0.61% | |
| 158.32 | 159.49 | 155.53 | 157.44 | -0.68% | |
| 159.72 | 163.01 | 158.32 | 158.52 | -1.05% | |
| 158.93 | 160.99 | 154.15 | 160.21 | +0.81% | |
| 152.63 | 159.00 | 152.63 | 158.93 | +3.44% | |
| 150.98 | 153.73 | 150.65 | 153.64 | +1.94% | |
| 153.82 | 155.45 | 150.19 | 150.71 | -2.40% | |
| 155.91 | 157.15 | 153.81 | 154.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCFS chart for longer ranges.