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
2022-12-30 87.83 87.91 86.55 86.91 0.1M
2022-12-29 88.13 88.90 87.59 88.13 0.2M
2022-12-28 88.00 88.48 86.65 87.30 0.1M
2022-12-27 88.00 88.30 87.22 87.90 0.1M
2022-12-23 88.00 88.85 86.84 87.93 0.1M
2022-12-22 87.33 88.39 86.38 87.96 0.2M
2022-12-21 87.58 90.37 87.02 87.85 0.2M
2022-12-20 86.73 88.47 85.55 86.70 0.1M
2022-12-19 88.53 89.35 85.85 86.55 0.1M
2022-12-16 86.17 89.16 85.91 88.53 1.0M
2022-12-15 89.81 89.81 87.21 87.48 0.2M
2022-12-14 92.45 93.82 90.25 90.93 0.2M
2022-12-13 94.00 94.93 92.00 92.70 0.2M
2022-12-12 91.48 93.30 90.78 91.85 0.2M
2022-12-09 90.48 91.13 89.77 91.08 0.2M
2022-12-08 90.87 91.55 89.70 90.70 0.2M
2022-12-07 90.90 92.01 90.17 90.23 0.1M
2022-12-06 91.50 92.70 90.03 90.95 0.1M
2022-12-05 92.81 92.81 90.32 91.59 0.1M
2022-12-02 92.46 94.01 92.46 93.51 0.1M
2022-12-01 94.19 94.19 92.08 93.66 0.1M
2022-11-30 93.10 94.20 90.35 93.86 0.2M
2022-11-29 92.94 93.68 92.16 92.55 0.1M
2022-11-28 93.21 94.14 92.18 92.66 0.3M
2022-11-25 94.29 94.29 93.24 93.32 0.1M
2022-11-23 95.64 96.61 93.81 94.06 0.2M
2022-11-22 93.94 96.20 93.76 96.00 0.2M
2022-11-21 89.98 94.15 89.87 93.99 0.3M
2022-11-18 91.40 91.79 89.33 90.00 0.3M
2022-11-17 89.31 90.07 88.04 89.63 0.2M
2022-11-16 92.01 92.27 89.32 90.16 0.2M
2022-11-15 91.88 92.75 91.14 91.85 0.3M
2022-11-14 93.20 94.32 90.66 90.88 0.4M
2022-11-11 95.12 95.15 93.14 93.61 0.4M
2022-11-10 96.60 97.27 92.00 94.33 0.4M
2022-11-09 94.68 95.65 92.84 93.12 0.2M
2022-11-08 95.28 96.46 94.26 95.35 0.2M
2022-11-07 95.90 96.81 94.06 94.38 0.1M
2022-11-04 95.56 96.92 94.45 95.43 0.2M
2022-11-03 94.21 95.36 92.49 94.50 0.3M
2022-11-02 96.75 98.26 94.95 94.95 0.3M
2022-11-01 99.43 100.00 96.38 96.90 0.3M
2022-10-31 95.56 98.91 95.28 98.45 0.5M
2022-10-28 95.28 95.98 93.83 95.15 0.3M
2022-10-27 89.31 96.08 89.31 94.21 0.6M
2022-10-26 86.91 88.69 86.54 86.56 0.2M
2022-10-25 84.20 87.03 84.20 86.66 0.2M
2022-10-24 83.91 84.78 82.85 84.20 0.2M
2022-10-21 81.80 84.34 81.20 83.63 0.2M
2022-10-20 82.03 82.92 81.01 81.36 0.2M
2022-10-19 82.08 82.54 80.59 81.97 0.2M
2022-10-18 83.31 84.55 81.78 82.77 0.2M
2022-10-17 79.94 81.58 79.80 81.52 0.2M
2022-10-14 79.75 80.32 77.60 78.26 0.2M
2022-10-13 77.03 80.09 75.48 79.15 0.7M
2022-10-12 78.57 79.45 77.92 78.39 0.2M
2022-10-11 77.28 78.79 76.10 78.27 0.2M
2022-10-10 78.03 78.95 76.82 77.50 0.1M
2022-10-07 78.24 78.46 77.31 77.79 0.2M
2022-10-06 78.65 80.18 78.56 78.76 0.1M
2022-10-05 78.11 78.81 76.71 78.81 0.2M
2022-10-04 75.89 79.00 75.89 78.94 0.2M
2022-10-03 74.36 75.82 73.58 74.72 0.3M
2022-09-30 75.08 75.27 72.45 73.35 0.4M
2022-09-29 74.99 75.55 73.56 75.46 0.2M
2022-09-28 74.35 76.47 73.86 75.74 0.2M
2022-09-27 76.28 77.25 73.19 74.46 0.2M
2022-09-26 77.50 78.97 76.08 76.15 0.1M
2022-09-23 78.90 78.90 76.84 77.82 0.2M
2022-09-22 80.06 80.24 78.43 79.09 0.1M
2022-09-21 82.23 82.31 80.20 80.25 0.2M
2022-09-20 81.01 81.67 80.06 81.43 0.3M
2022-09-19 77.89 81.40 77.77 81.37 0.3M
2022-09-16 78.32 78.59 77.29 78.23 0.8M
2022-09-15 78.35 79.73 77.79 78.50 0.4M
2022-09-14 78.51 78.99 77.78 78.60 0.4M
2022-09-13 78.81 79.51 77.85 78.34 0.4M
2022-09-12 79.85 81.65 79.82 80.50 0.2M
2022-09-09 79.51 80.67 78.92 79.99 0.2M
2022-09-08 78.35 78.91 76.68 78.80 0.2M
2022-09-07 76.29 79.48 76.26 79.12 0.3M
2022-09-06 74.86 76.68 74.11 76.18 0.2M
2022-09-02 77.00 77.11 74.71 74.86 0.2M
2022-09-01 77.65 78.25 76.09 76.75 0.2M
2022-08-31 78.17 78.76 77.42 77.96 0.3M
2022-08-30 77.38 77.90 76.68 77.45 0.1M
2022-08-29 76.95 78.26 76.26 77.21 0.2M
2022-08-26 80.23 80.95 77.47 77.82 0.2M
2022-08-25 78.56 80.83 77.61 80.33 0.1M
2022-08-24 76.77 78.97 76.77 78.54 0.1M
2022-08-23 77.15 77.86 76.86 77.03 0.1M
2022-08-22 77.69 78.39 76.59 76.96 0.1M
2022-08-19 79.86 80.58 78.23 78.34 0.1M
2022-08-18 80.46 82.39 80.01 80.57 0.1M
2022-08-17 80.85 80.95 80.04 80.53 0.1M
2022-08-16 80.31 82.50 80.19 81.75 0.2M
2022-08-15 78.96 80.68 78.26 80.58 0.2M
2022-08-12 78.19 79.95 70.14 79.66 0.2M
2022-08-11 78.16 79.58 77.43 77.81 0.1M
2022-08-10 75.60 78.51 75.25 77.97 0.2M
2022-08-09 75.76 77.99 74.68 75.04 0.1M
2022-08-08 73.50 76.32 72.77 75.33 0.3M
2022-08-05 73.31 74.24 72.53 73.06 0.1M
2022-08-04 73.52 74.18 73.07 73.76 0.1M
2022-08-03 72.21 73.55 71.47 73.29 0.1M
2022-08-02 71.63 73.76 71.44 71.66 0.2M
2022-08-01 72.78 74.07 72.43 72.73 0.2M
2022-07-29 72.44 74.34 71.47 73.26 0.2M
2022-07-28 65.47 72.18 65.17 72.11 0.3M
2022-07-27 65.23 65.61 64.05 65.30 0.3M
2022-07-26 68.31 68.31 63.43 64.66 0.3M
2022-07-25 68.12 68.50 66.77 68.41 0.1M
2022-07-22 68.04 68.47 66.53 67.62 0.1M
2022-07-21 67.50 68.11 66.35 67.92 0.2M
2022-07-20 67.28 68.06 66.81 67.84 0.2M
2022-07-19 65.39 67.38 63.62 67.15 0.2M
2022-07-18 65.86 66.51 64.14 64.62 0.2M
2022-07-15 65.63 65.63 63.90 65.24 0.3M
2022-07-14 65.91 65.91 63.59 64.24 0.2M
2022-07-13 66.40 69.23 65.00 66.75 0.2M
2022-07-12 67.76 69.25 67.02 67.30 0.3M
2022-07-11 68.80 69.25 67.64 67.84 0.1M
2022-07-08 69.59 70.86 69.17 69.47 0.2M
2022-07-07 69.83 70.50 69.33 69.79 0.2M
2022-07-06 70.28 71.35 68.49 69.38 0.2M
2022-07-05 69.18 70.55 68.55 70.53 0.2M
2022-07-01 69.08 70.62 66.23 70.10 0.1M
2022-06-30 69.40 70.49 68.86 69.51 0.2M
2022-06-29 69.78 70.56 69.22 70.39 0.2M
2022-06-28 70.79 71.95 69.70 70.11 0.2M
2022-06-27 71.83 72.25 70.47 70.63 0.2M
2022-06-24 69.86 72.04 69.45 71.38 0.8M
2022-06-23 68.60 70.02 68.42 69.21 0.3M
2022-06-22 66.06 68.55 66.03 68.47 0.2M
2022-06-21 67.52 68.19 66.78 67.02 0.2M
2022-06-17 66.06 67.44 65.59 66.38 0.5M
2022-06-16 68.82 69.22 64.33 64.73 0.3M
2022-06-15 68.35 70.80 67.52 69.83 0.2M
2022-06-14 70.34 71.66 66.29 67.54 0.3M
2022-06-13 70.33 71.32 69.36 70.01 0.3M
2022-06-10 69.96 71.89 69.72 71.27 0.2M
2022-06-09 71.91 72.14 70.85 71.15 0.2M
2022-06-08 72.81 72.81 71.58 72.04 0.1M
2022-06-07 72.19 73.39 71.18 72.89 0.2M
2022-06-06 72.06 72.64 70.84 72.49 0.1M
2022-06-03 70.88 71.69 68.91 71.26 0.2M
2022-06-02 71.64 72.01 69.83 71.26 0.2M
2022-06-01 74.95 74.95 70.01 71.60 0.2M
2022-05-31 73.05 74.91 72.03 74.65 0.2M
2022-05-27 72.01 73.73 71.17 73.71 0.1M
2022-05-26 71.23 72.58 70.18 71.47 0.1M
2022-05-25 68.92 70.66 68.00 70.48 0.2M
2022-05-24 70.65 71.21 66.58 69.04 0.3M
2022-05-23 73.35 73.52 70.83 71.21 0.2M
2022-05-20 73.66 73.81 71.22 72.37 0.1M
2022-05-19 73.43 74.07 72.21 72.93 0.2M
2022-05-18 74.29 75.77 73.41 73.77 0.1M
2022-05-17 73.92 75.18 72.61 75.06 0.2M
2022-05-16 73.42 73.79 71.04 72.52 0.1M
2022-05-13 73.21 74.58 71.78 73.90 0.2M
2022-05-12 71.61 73.40 70.91 72.85 0.4M
2022-05-11 71.94 73.99 71.05 72.01 0.2M
2022-05-10 73.41 74.10 70.76 71.98 0.2M
2022-05-09 73.79 74.52 71.87 72.68 0.4M
2022-05-06 74.44 75.87 73.80 74.72 0.2M
2022-05-05 76.57 76.97 74.00 74.87 0.2M
2022-05-04 75.83 77.64 73.89 77.62 0.2M
2022-05-03 76.54 78.81 74.45 75.81 0.2M
2022-05-02 79.42 79.56 73.77 76.16 0.5M
2022-04-29 78.68 82.15 78.00 79.78 0.7M
2022-04-28 70.67 78.59 70.67 77.94 0.7M
2022-04-27 70.44 71.48 68.95 69.50 0.4M
2022-04-26 72.35 73.04 70.65 70.72 0.2M
2022-04-25 71.73 73.50 70.80 73.25 0.2M
2022-04-22 73.52 73.52 71.84 72.05 0.2M
2022-04-21 75.68 76.08 73.54 74.00 0.2M
2022-04-20 76.70 76.70 73.90 74.81 0.2M
2022-04-19 75.50 76.96 75.09 76.09 0.2M
2022-04-18 73.55 75.74 73.30 75.08 0.2M
2022-04-14 73.26 74.63 73.19 74.14 0.2M
2022-04-13 71.85 73.25 71.65 72.95 0.1M
2022-04-12 71.53 72.90 70.82 71.73 0.1M
2022-04-11 70.93 72.30 70.93 71.47 0.1M
2022-04-08 70.54 72.01 70.13 70.93 0.1M
2022-04-07 72.27 72.78 70.49 70.82 0.1M
2022-04-06 70.07 72.75 70.04 72.15 0.4M
2022-04-05 69.93 71.45 69.93 70.61 0.2M
2022-04-04 69.49 71.09 69.14 70.41 0.2M
2022-04-01 70.89 71.59 69.91 69.96 0.2M
2022-03-31 68.85 70.71 67.69 70.34 0.4M
2022-03-30 71.22 72.22 68.49 69.04 0.2M
2022-03-29 70.71 71.90 70.71 71.68 0.3M
2022-03-28 70.28 70.34 68.99 70.22 0.3M
2022-03-25 68.25 70.41 67.73 70.17 0.3M
2022-03-24 69.33 69.67 67.79 68.02 0.5M
2022-03-23 68.81 69.52 68.17 68.90 0.5M
2022-03-22 68.02 69.72 67.87 69.31 0.3M
2022-03-21 69.76 71.22 67.33 67.79 0.4M
2022-03-18 67.48 70.12 66.92 70.01 0.8M
2022-03-17 68.24 68.31 66.24 67.58 0.3M
2022-03-16 67.04 68.93 66.71 68.18 0.4M
2022-03-15 67.02 67.81 65.91 66.43 0.3M
2022-03-14 64.35 67.28 63.93 66.68 0.3M
2022-03-11 64.50 65.29 63.63 64.31 0.3M
2022-03-10 63.60 65.14 62.47 64.12 0.3M
2022-03-09 61.40 65.39 60.25 64.85 0.4M
2022-03-08 61.96 62.54 60.01 60.02 0.7M
2022-03-07 67.52 67.68 58.30 61.72 0.9M
2022-03-04 68.54 69.57 66.76 67.29 0.3M
2022-03-03 70.49 71.01 68.25 69.36 0.4M
2022-03-02 67.37 70.61 67.10 70.10 0.4M
2022-03-01 72.20 72.58 66.45 66.99 0.4M
2022-02-28 70.62 72.98 70.62 72.04 0.3M
2022-02-25 72.82 74.12 72.23 72.46 0.4M
2022-02-24 71.54 73.40 70.55 72.70 0.7M
2022-02-23 76.08 76.64 73.65 73.73 0.3M
2022-02-22 75.96 76.84 70.74 75.80 0.2M
2022-02-18 75.38 77.33 75.38 76.42 0.2M
2022-02-17 75.72 77.24 74.92 75.57 0.3M
2022-02-16 76.14 76.93 75.53 76.66 0.2M
2022-02-15 75.58 77.08 75.02 76.29 0.4M
2022-02-14 73.13 75.32 72.75 75.15 0.2M
2022-02-11 73.47 73.92 71.26 73.13 0.2M
2022-02-10 74.85 77.23 73.35 73.59 0.5M
2022-02-09 73.62 75.44 73.38 75.40 0.3M
2022-02-08 70.53 73.82 68.48 73.62 0.5M
2022-02-07 71.17 71.17 69.06 70.06 0.2M
2022-02-04 69.15 70.99 68.33 69.78 0.2M
2022-02-03 69.66 70.70 68.75 69.36 0.2M
2022-02-02 70.88 71.36 69.32 69.78 0.2M
2022-02-01 70.43 72.23 68.36 71.05 0.3M
2022-01-31 67.73 69.91 65.48 69.70 0.3M
2022-01-28 67.06 68.46 65.35 68.44 0.2M
2022-01-27 70.65 70.67 65.73 67.06 0.3M
2022-01-26 69.16 71.71 68.78 70.48 0.4M
2022-01-25 71.00 71.00 68.03 68.31 0.2M
2022-01-24 68.93 71.39 68.46 70.92 0.3M
2022-01-21 71.00 72.32 69.42 69.48 0.3M
2022-01-20 73.24 73.62 71.41 71.41 0.2M
2022-01-19 73.09 73.69 72.65 73.24 0.2M
2022-01-18 73.30 73.95 72.85 73.07 0.2M
2022-01-14 73.13 74.03 72.34 73.85 0.2M
2022-01-13 72.88 74.15 72.26 73.65 0.1M
2022-01-12 73.15 73.57 72.59 72.75 0.2M
2022-01-11 74.15 74.30 72.31 73.12 0.2M
2022-01-10 73.37 74.52 72.32 74.34 0.3M
2022-01-07 73.29 74.32 72.89 73.81 0.3M
2022-01-06 73.45 74.28 72.68 73.44 0.3M
2022-01-05 73.77 74.32 72.78 73.13 0.3M
2022-01-04 74.41 74.53 73.07 73.53 0.3M
2022-01-03 74.75 75.51 73.84 74.22 0.3M