FirstCash

FCFS
🏛️ usa →
158.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.10 75.43 74.07 74.81 0.1M
2021-12-30 73.10 74.99 73.10 74.55 0.3M
2021-12-29 73.40 73.90 72.07 73.07 0.1M
2021-12-28 72.00 73.41 71.87 73.00 0.3M
2021-12-27 70.34 71.74 69.90 71.64 0.2M
2021-12-23 68.35 70.26 68.33 69.90 0.3M
2021-12-22 67.45 68.76 67.00 67.86 0.3M
2021-12-21 66.01 67.91 66.01 67.71 0.4M
2021-12-20 64.24 65.66 62.80 64.70 0.4M
2021-12-17 65.24 65.95 61.63 65.31 0.6M
2021-12-16 63.53 64.79 62.63 62.83 0.2M
2021-12-15 62.63 63.77 62.11 62.87 0.6M
2021-12-14 61.77 62.85 61.08 62.73 0.3M
2021-12-13 63.50 63.83 61.54 61.76 0.3M
2021-12-10 64.14 64.33 63.24 63.81 0.2M
2021-12-09 64.80 65.32 62.98 63.46 0.2M
2021-12-08 63.68 64.91 63.05 64.70 0.3M
2021-12-07 64.79 65.20 63.22 63.61 0.3M
2021-12-06 64.12 64.73 63.87 64.09 0.3M
2021-12-03 63.34 64.25 62.51 63.43 0.4M
2021-12-02 63.00 65.19 62.40 63.24 0.2M
2021-12-01 64.84 67.07 62.79 62.84 0.3M
2021-11-30 63.88 64.53 62.77 63.84 0.3M
2021-11-29 64.88 68.27 62.91 64.07 0.8M
2021-11-26 64.79 66.89 62.35 64.12 0.2M
2021-11-24 66.53 67.28 66.00 66.44 0.2M
2021-11-23 67.87 68.14 66.57 66.74 0.2M
2021-11-22 68.50 70.35 67.20 67.67 0.3M
2021-11-19 67.67 68.52 66.13 68.18 0.5M
2021-11-18 70.06 71.17 67.87 68.26 0.5M
2021-11-17 70.11 70.85 69.48 69.88 0.5M
2021-11-16 73.50 73.82 69.91 70.39 0.8M
2021-11-15 78.64 79.06 73.06 73.49 0.7M
2021-11-12 86.53 86.53 78.27 78.64 0.5M
2021-11-11 86.48 86.49 85.24 86.14 0.2M
2021-11-10 85.39 87.80 85.36 85.64 0.1M
2021-11-09 86.07 86.80 85.31 85.50 0.2M
2021-11-08 86.77 87.37 85.79 86.00 0.3M
2021-11-05 86.47 88.00 86.08 86.45 0.3M
2021-11-04 87.95 87.95 85.74 85.81 0.1M
2021-11-03 88.54 88.54 86.42 86.94 0.4M
2021-11-02 87.74 88.91 85.76 86.80 0.2M
2021-11-01 88.96 90.12 87.34 87.74 0.2M
2021-10-29 90.88 91.56 88.46 88.47 0.2M
2021-10-28 95.88 97.04 90.67 90.85 0.3M
2021-10-27 93.50 94.10 92.82 93.35 0.2M
2021-10-26 93.90 95.07 93.30 94.04 0.1M
2021-10-25 91.04 93.53 90.59 93.46 0.1M
2021-10-22 90.73 91.69 89.86 90.97 0.1M
2021-10-21 90.37 90.61 88.63 90.61 0.2M
2021-10-20 83.77 90.62 83.77 89.76 0.2M
2021-10-19 88.00 89.51 87.48 89.40 0.1M
2021-10-18 86.15 87.64 85.58 87.53 0.2M
2021-10-15 87.05 87.48 86.16 86.55 0.1M
2021-10-14 84.88 85.93 84.41 85.88 0.1M
2021-10-13 85.90 85.92 83.80 84.05 0.1M
2021-10-12 86.34 87.69 85.90 86.18 0.1M
2021-10-11 86.58 87.47 86.16 86.29 0.1M
2021-10-08 86.60 87.94 85.56 86.32 0.1M
2021-10-07 86.40 87.45 85.68 86.67 0.1M
2021-10-06 85.55 85.91 83.98 85.59 0.1M
2021-10-05 87.79 87.79 86.27 86.41 0.1M
2021-10-04 87.99 88.57 87.13 87.70 0.1M
2021-10-01 87.40 88.90 87.19 87.98 0.2M
2021-09-30 87.59 89.10 87.17 87.50 0.1M
2021-09-29 87.75 87.75 86.44 87.09 0.1M
2021-09-28 89.21 89.21 87.38 87.75 0.1M
2021-09-27 87.94 89.79 87.72 89.06 0.1M
2021-09-24 87.68 88.37 87.59 87.71 0.1M
2021-09-23 87.35 88.50 87.19 88.07 0.1M
2021-09-22 87.44 88.21 86.89 86.89 0.1M
2021-09-21 86.75 87.36 85.96 86.86 0.1M
2021-09-20 86.92 87.86 85.14 86.44 0.1M
2021-09-17 88.31 89.14 87.37 88.40 0.7M
2021-09-16 87.54 88.30 86.68 87.72 0.1M
2021-09-15 86.39 87.59 85.68 87.28 0.2M
2021-09-14 88.40 88.74 86.17 86.56 0.1M
2021-09-13 88.25 88.95 87.14 88.05 0.1M
2021-09-10 88.11 88.90 87.41 87.62 0.2M
2021-09-09 89.62 89.62 87.37 87.58 0.2M
2021-09-08 87.71 89.64 87.15 89.36 0.2M
2021-09-07 88.03 88.69 86.82 88.15 0.1M
2021-09-03 87.24 88.65 86.63 88.06 0.1M
2021-09-02 86.45 87.70 86.09 87.28 0.1M
2021-09-01 85.75 86.96 85.12 86.48 0.1M
2021-08-31 84.87 86.05 84.40 85.69 0.2M
2021-08-30 86.19 86.31 85.07 85.17 0.1M
2021-08-27 84.46 86.07 84.19 85.92 0.1M
2021-08-26 84.69 84.87 83.56 84.09 0.1M
2021-08-25 83.45 84.85 79.85 84.55 0.1M
2021-08-24 83.61 84.62 83.04 83.93 0.1M
2021-08-23 84.37 84.76 83.00 83.59 0.1M
2021-08-20 83.23 84.38 82.63 84.08 0.4M
2021-08-19 82.95 84.08 82.34 83.45 0.1M
2021-08-18 84.70 84.91 83.56 83.81 0.1M
2021-08-17 83.53 84.94 83.53 84.71 0.1M
2021-08-16 82.47 83.77 81.88 83.63 0.1M
2021-08-13 82.66 83.40 82.43 82.97 0.1M
2021-08-12 83.47 83.47 82.03 82.54 0.1M
2021-08-11 82.82 83.56 78.38 83.54 0.1M
2021-08-10 82.45 83.05 81.06 82.39 0.1M
2021-08-09 83.35 83.36 82.20 82.47 0.1M
2021-08-06 82.88 83.89 82.02 83.54 0.1M
2021-08-05 80.78 82.34 80.41 82.07 0.1M
2021-08-04 80.23 81.86 78.67 80.66 0.1M
2021-08-03 79.51 81.26 79.49 80.83 0.1M
2021-08-02 79.90 81.88 79.02 79.67 0.1M
2021-07-30 79.03 80.49 78.60 79.20 0.1M
2021-07-29 79.13 79.97 78.13 79.50 0.1M
2021-07-28 78.14 78.44 76.94 78.34 0.1M
2021-07-27 77.85 78.50 76.76 77.66 0.1M
2021-07-26 78.12 79.12 77.18 77.96 0.1M
2021-07-23 77.20 78.12 73.73 77.95 0.1M
2021-07-22 79.24 79.24 76.45 77.04 0.3M
2021-07-21 75.60 79.76 75.60 79.04 0.2M
2021-07-20 73.90 76.03 73.86 74.89 0.3M
2021-07-19 75.67 75.67 73.01 73.70 0.2M
2021-07-16 77.24 77.60 75.75 75.76 0.1M
2021-07-15 76.49 77.30 76.24 76.60 0.1M
2021-07-14 77.65 78.01 76.43 76.91 0.1M
2021-07-13 78.00 78.56 77.40 77.41 0.1M
2021-07-12 77.18 78.12 77.18 78.12 0.1M
2021-07-09 77.09 77.96 76.94 77.17 0.1M
2021-07-08 75.37 77.36 75.34 76.24 0.1M
2021-07-07 76.34 76.88 75.79 76.62 0.1M
2021-07-06 76.93 76.93 75.53 76.40 0.1M
2021-07-02 77.49 77.79 76.37 76.82 0.1M
2021-07-01 76.98 77.56 76.45 77.26 0.1M
2021-06-30 75.97 77.05 75.40 76.44 0.2M
2021-06-29 78.50 78.50 76.17 76.43 0.1M
2021-06-28 79.97 80.07 77.11 77.79 0.2M
2021-06-25 80.59 81.44 79.23 79.51 1.7M
2021-06-24 80.13 80.94 78.47 80.09 0.2M
2021-06-23 79.43 80.07 78.90 79.61 0.2M
2021-06-22 80.91 81.65 77.54 79.38 0.3M
2021-06-21 81.44 83.26 81.03 82.45 0.2M
2021-06-18 81.22 81.87 80.61 80.63 0.3M
2021-06-17 83.00 83.31 82.31 82.82 0.2M
2021-06-16 84.70 84.83 82.86 83.04 0.1M
2021-06-15 83.80 84.80 83.72 84.62 0.1M
2021-06-14 82.74 83.87 82.74 83.70 0.1M
2021-06-11 82.23 83.01 82.03 82.95 0.1M
2021-06-10 83.02 83.02 81.90 82.04 0.1M
2021-06-09 82.58 83.62 82.04 82.64 0.1M
2021-06-08 82.47 83.05 82.17 82.75 0.1M
2021-06-07 82.06 82.86 82.06 82.72 0.1M
2021-06-04 81.60 82.39 81.04 82.00 0.1M
2021-06-03 81.05 81.74 80.39 81.65 0.1M
2021-06-02 81.20 81.62 80.41 81.60 0.1M
2021-06-01 80.06 81.63 78.98 81.12 0.2M
2021-05-28 80.70 81.47 79.05 79.72 0.1M
2021-05-27 79.44 80.67 78.58 80.41 0.2M
2021-05-26 78.19 79.16 76.55 78.87 0.1M
2021-05-25 79.30 79.54 77.40 77.59 0.3M
2021-05-24 79.58 80.04 78.76 79.49 0.4M
2021-05-21 79.59 80.09 78.72 79.98 0.1M
2021-05-20 78.25 79.16 77.79 79.08 0.2M
2021-05-19 76.33 78.46 76.33 78.30 0.1M
2021-05-18 77.88 78.49 76.89 77.12 0.2M
2021-05-17 77.00 77.83 76.13 77.67 0.1M
2021-05-14 76.99 77.40 74.06 77.07 0.1M
2021-05-13 73.83 76.75 73.83 76.32 0.2M
2021-05-12 74.90 75.65 73.87 74.29 0.3M
2021-05-11 72.74 74.97 71.28 74.89 0.2M
2021-05-10 75.45 75.75 73.38 73.69 0.2M
2021-05-07 74.38 76.02 73.22 75.60 0.2M
2021-05-06 71.55 74.03 71.10 73.95 0.2M
2021-05-05 70.85 72.10 70.85 71.31 0.2M
2021-05-04 72.32 72.36 70.92 71.62 0.3M
2021-05-03 72.49 73.23 71.58 71.95 0.2M
2021-04-30 73.24 73.24 71.33 72.03 0.2M
2021-04-29 73.76 73.86 72.65 73.49 0.1M
2021-04-28 72.57 73.29 71.34 73.05 0.2M
2021-04-27 71.54 72.57 71.42 72.35 0.2M
2021-04-26 71.15 72.49 70.55 71.84 0.2M
2021-04-23 67.88 71.64 67.67 70.89 0.3M
2021-04-22 68.07 69.36 66.76 67.80 0.1M
2021-04-21 69.00 71.00 66.59 67.53 0.2M
2021-04-20 69.18 69.96 67.59 68.00 0.2M
2021-04-19 69.09 70.11 68.51 69.64 0.2M
2021-04-16 68.86 69.72 68.30 69.35 0.1M
2021-04-15 69.45 69.92 66.98 68.20 0.1M
2021-04-14 68.38 69.88 68.21 69.52 0.2M
2021-04-13 68.25 69.24 66.53 68.22 0.2M
2021-04-12 67.19 68.35 66.36 68.25 0.3M
2021-04-09 65.85 67.12 65.00 67.00 0.2M
2021-04-08 65.64 66.10 65.28 65.85 0.1M
2021-04-07 68.02 68.02 65.29 65.36 0.1M
2021-04-06 67.44 68.09 67.34 67.54 0.2M
2021-04-05 68.00 68.46 67.53 67.88 0.1M
2021-04-01 65.91 67.91 65.69 67.74 0.1M
2021-03-31 66.35 66.48 64.40 65.67 0.2M
2021-03-30 65.36 67.71 64.41 65.48 0.1M
2021-03-29 67.76 69.05 65.11 65.13 0.2M
2021-03-26 67.88 68.82 67.02 68.46 0.2M
2021-03-25 65.85 67.53 64.75 67.21 0.2M
2021-03-24 65.13 66.76 65.13 65.91 0.2M
2021-03-23 64.23 65.33 64.02 64.67 0.2M
2021-03-22 63.51 65.17 63.34 64.88 0.2M
2021-03-19 68.96 68.96 63.72 63.88 0.8M
2021-03-18 69.42 69.60 68.59 69.03 0.4M
2021-03-17 69.13 69.49 68.44 69.36 0.2M
2021-03-16 68.24 69.31 66.96 68.99 0.2M
2021-03-15 68.52 69.06 66.71 68.70 0.3M
2021-03-12 69.39 69.98 67.99 68.47 0.3M
2021-03-11 67.55 69.05 66.82 69.00 0.2M
2021-03-10 67.46 68.19 66.80 67.66 0.2M
2021-03-09 67.26 67.47 65.01 67.02 0.2M
2021-03-08 69.15 69.44 65.86 67.32 0.2M
2021-03-05 67.66 68.67 67.01 68.59 0.3M
2021-03-04 65.70 68.02 65.46 66.79 0.4M
2021-03-03 64.79 66.12 64.79 65.45 0.2M
2021-03-02 64.65 65.06 63.37 64.44 0.2M
2021-03-01 64.48 65.22 63.46 64.90 0.2M
2021-02-26 65.22 65.22 63.31 63.32 0.2M
2021-02-25 66.21 66.62 64.74 65.33 0.2M
2021-02-24 64.77 66.20 64.28 66.10 0.2M
2021-02-23 63.64 64.61 62.93 64.41 0.2M
2021-02-22 62.53 63.82 62.29 63.57 0.2M
2021-02-19 63.17 63.77 62.58 62.82 0.1M
2021-02-18 62.67 63.32 61.70 63.15 0.3M
2021-02-17 63.18 64.72 62.63 62.70 0.5M
2021-02-16 62.04 64.27 62.04 63.33 0.3M
2021-02-12 62.32 63.51 62.18 62.55 0.3M
2021-02-11 62.26 63.20 61.48 62.65 0.3M
2021-02-10 61.26 62.97 61.26 62.53 0.3M
2021-02-09 62.64 62.64 61.30 61.66 0.3M
2021-02-08 61.01 62.64 60.95 62.57 0.2M
2021-02-05 60.13 61.27 59.60 60.89 0.2M
2021-02-04 57.79 60.13 57.79 59.47 0.3M
2021-02-03 57.58 59.08 56.85 58.68 0.3M
2021-02-02 58.13 58.31 56.82 57.81 0.4M
2021-02-01 59.23 59.23 57.19 57.67 0.4M
2021-01-29 57.76 59.80 57.43 58.88 0.6M
2021-01-28 57.45 59.03 54.85 58.68 0.8M
2021-01-27 57.73 58.69 55.24 55.69 0.6M
2021-01-26 58.48 58.86 57.74 58.64 0.3M
2021-01-25 57.92 58.76 56.74 58.15 0.3M
2021-01-22 57.93 58.71 57.52 58.41 0.2M
2021-01-21 58.64 59.09 57.62 58.52 0.2M
2021-01-20 58.47 59.13 57.49 59.04 0.3M
2021-01-19 59.89 59.89 56.98 58.16 0.4M
2021-01-15 59.68 60.30 59.08 59.50 0.6M
2021-01-14 59.44 60.80 59.21 59.98 0.6M
2021-01-13 60.06 60.56 58.78 59.20 0.3M
2021-01-12 60.96 61.53 59.13 60.06 1.0M
2021-01-11 61.76 62.54 60.25 60.81 0.7M
2021-01-08 63.54 63.54 61.28 62.26 0.4M
2021-01-07 65.35 65.72 63.21 63.53 0.3M
2021-01-06 67.62 68.45 64.58 64.80 0.5M
2021-01-05 65.81 67.94 65.81 66.44 0.2M
2021-01-04 70.29 70.93 66.73 66.97 0.3M