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
2023-12-29 107.94 108.71 107.50 108.39 0.2M
2023-12-28 108.88 108.90 107.74 108.40 0.2M
2023-12-27 110.23 110.66 109.21 109.39 0.1M
2023-12-26 109.80 110.84 109.26 110.68 0.1M
2023-12-22 111.03 111.12 109.77 109.93 0.2M
2023-12-21 109.20 110.47 108.79 110.46 0.2M
2023-12-20 110.61 111.11 108.80 108.94 0.2M
2023-12-19 109.30 110.82 108.87 110.39 0.3M
2023-12-18 111.17 111.60 108.82 109.14 0.3M
2023-12-15 111.29 112.65 110.64 110.88 0.5M
2023-12-14 116.11 116.83 110.16 110.57 0.4M
2023-12-13 114.16 115.94 114.04 115.20 0.3M
2023-12-12 115.07 115.96 114.24 114.43 0.2M
2023-12-11 114.19 115.26 113.70 114.71 0.2M
2023-12-08 113.29 114.54 113.29 113.96 0.1M
2023-12-07 112.74 114.17 112.43 113.48 0.2M
2023-12-06 114.31 115.02 112.59 112.93 0.2M
2023-12-05 114.16 114.85 113.07 113.89 0.2M
2023-12-04 113.20 114.76 112.72 114.05 0.3M
2023-12-01 111.60 113.24 110.55 112.92 0.3M
2023-11-30 111.07 112.71 110.74 112.00 0.3M
2023-11-29 110.72 111.29 110.33 110.79 0.2M
2023-11-28 111.79 111.96 110.14 110.22 0.1M
2023-11-27 111.88 112.88 111.24 112.23 0.1M
2023-11-24 111.52 112.46 111.52 112.20 0.1M
2023-11-22 112.70 113.18 111.41 111.42 0.1M
2023-11-21 111.91 112.44 111.14 112.01 0.2M
2023-11-20 111.76 112.65 110.77 112.25 0.3M
2023-11-17 111.27 112.15 110.37 111.89 0.3M
2023-11-16 112.35 112.35 110.01 110.80 0.2M
2023-11-15 110.92 112.86 110.47 112.05 0.2M
2023-11-14 109.12 111.28 108.87 110.99 0.3M
2023-11-13 109.37 109.37 106.95 108.29 0.2M
2023-11-10 109.14 109.63 108.80 109.17 0.2M
2023-11-09 109.46 109.53 108.57 109.17 0.1M
2023-11-08 109.10 109.40 108.28 109.07 0.1M
2023-11-07 110.00 110.28 108.73 108.86 0.2M
2023-11-06 109.48 110.27 108.77 109.88 0.2M
2023-11-03 110.18 111.11 108.65 109.10 0.2M
2023-11-02 108.74 109.55 107.85 109.37 0.2M
2023-11-01 108.55 109.37 106.95 107.40 0.2M
2023-10-31 109.28 109.68 107.54 108.92 0.3M
2023-10-30 108.29 109.91 107.27 108.96 0.4M
2023-10-27 111.20 111.84 105.70 107.10 0.3M
2023-10-26 102.39 111.33 100.39 110.31 0.5M
2023-10-25 101.28 102.93 101.23 101.43 0.3M
2023-10-24 102.03 103.63 101.52 101.81 0.3M
2023-10-23 101.98 103.09 101.16 101.91 0.2M
2023-10-20 103.76 103.76 101.63 101.77 0.3M
2023-10-19 104.20 104.89 102.80 103.68 0.4M
2023-10-18 105.94 105.94 104.45 104.51 0.2M
2023-10-17 102.69 106.74 101.76 105.66 0.4M
2023-10-16 100.48 102.74 99.03 102.71 0.2M
2023-10-13 100.48 101.34 99.57 99.65 0.1M
2023-10-12 101.52 101.64 100.02 100.38 0.1M
2023-10-11 101.24 101.78 100.97 101.35 0.1M
2023-10-10 101.57 101.99 100.66 100.78 0.2M
2023-10-09 99.98 102.13 99.98 101.51 0.2M
2023-10-06 100.49 101.68 99.79 100.73 0.3M
2023-10-05 100.68 102.33 100.65 101.04 0.3M
2023-10-04 99.67 100.63 98.32 100.57 0.2M
2023-10-03 99.95 100.06 97.81 99.91 0.2M
2023-10-02 99.91 100.80 99.20 100.14 0.2M
2023-09-29 101.40 102.09 100.12 100.38 0.2M
2023-09-28 97.77 101.19 97.13 100.92 0.2M
2023-09-27 97.30 97.89 96.69 97.45 0.1M
2023-09-26 98.24 98.37 95.00 97.30 0.2M
2023-09-25 96.69 99.27 96.33 98.44 0.3M
2023-09-22 95.78 97.25 95.44 97.18 0.3M
2023-09-21 94.97 96.43 94.55 95.94 0.1M
2023-09-20 96.58 97.50 95.39 95.48 0.1M
2023-09-19 96.23 97.00 95.31 96.40 0.1M
2023-09-18 96.14 96.14 94.89 95.77 0.1M
2023-09-15 95.55 96.99 95.26 95.88 0.5M
2023-09-14 96.35 97.22 95.21 95.69 0.2M
2023-09-13 92.89 96.23 92.89 95.49 0.2M
2023-09-12 91.38 92.97 91.38 92.83 0.2M
2023-09-11 88.79 92.12 88.79 91.18 0.2M
2023-09-08 89.16 89.16 88.05 88.15 0.1M
2023-09-07 90.32 91.25 88.25 88.97 0.1M
2023-09-06 90.45 90.86 89.92 90.24 0.1M
2023-09-05 91.13 91.65 89.54 90.24 0.2M
2023-09-01 89.66 92.41 89.66 91.67 0.2M
2023-08-31 89.28 90.38 89.22 89.32 0.1M
2023-08-30 89.20 89.96 88.88 89.03 0.1M
2023-08-29 89.16 89.86 88.94 89.47 0.1M
2023-08-28 89.40 90.40 89.16 89.19 0.1M
2023-08-25 89.17 89.80 88.69 89.40 0.1M
2023-08-24 89.27 90.46 88.90 88.99 0.1M
2023-08-23 89.72 90.32 89.46 89.79 0.1M
2023-08-22 90.50 90.50 89.70 89.80 0.1M
2023-08-21 90.84 90.85 89.86 90.50 0.1M
2023-08-18 91.29 92.50 90.80 90.88 0.4M
2023-08-17 93.00 93.00 91.33 91.61 0.1M
2023-08-16 93.26 93.60 92.67 93.03 0.1M
2023-08-15 94.24 94.24 92.91 93.38 0.2M
2023-08-14 95.33 95.57 93.93 94.78 0.1M
2023-08-11 95.78 96.40 95.58 95.98 0.1M
2023-08-10 96.22 97.11 95.88 96.20 0.1M
2023-08-09 96.48 96.82 95.82 96.23 0.1M
2023-08-08 98.90 98.90 94.58 96.81 0.1M
2023-08-07 99.93 100.93 99.02 99.44 0.4M
2023-08-04 98.84 100.25 98.00 99.84 0.3M
2023-08-03 96.66 98.81 95.98 98.75 0.2M
2023-08-02 97.02 97.84 96.44 97.10 0.1M
2023-08-01 94.97 97.90 94.05 97.69 0.2M
2023-07-31 95.41 96.82 94.86 95.28 0.3M
2023-07-28 98.34 98.34 94.48 95.42 0.2M
2023-07-27 100.00 102.68 96.87 97.65 0.3M
2023-07-26 96.46 97.86 96.25 97.36 0.2M
2023-07-25 96.49 97.33 96.10 96.83 0.1M
2023-07-24 97.30 97.91 96.74 96.75 0.1M
2023-07-21 97.94 97.94 96.87 97.46 0.1M
2023-07-20 97.84 97.95 96.93 97.57 0.1M
2023-07-19 97.81 98.31 97.05 97.88 0.1M
2023-07-18 95.59 97.72 95.59 97.52 0.2M
2023-07-17 94.60 95.94 94.44 95.71 0.1M
2023-07-14 95.37 95.37 94.06 94.81 0.1M
2023-07-13 95.38 95.90 95.22 95.34 0.1M
2023-07-12 95.00 96.01 94.38 95.31 0.1M
2023-07-11 94.29 94.97 93.78 94.32 0.2M
2023-07-10 92.05 95.08 92.05 94.36 0.2M
2023-07-07 91.58 93.26 90.44 91.97 0.3M
2023-07-06 91.28 92.08 89.74 91.68 0.1M
2023-07-05 93.52 93.52 91.79 91.96 0.2M
2023-07-03 92.85 93.90 92.85 93.68 0.1M
2023-06-30 93.40 94.51 92.65 93.33 0.3M
2023-06-29 92.21 93.06 91.93 92.69 0.2M
2023-06-28 93.11 93.71 91.63 92.21 0.2M
2023-06-27 92.50 93.20 92.08 93.18 0.2M
2023-06-26 92.95 94.42 91.75 91.77 0.2M
2023-06-23 92.22 93.30 91.84 92.74 1.0M
2023-06-22 93.77 94.21 92.44 92.98 0.2M
2023-06-21 94.33 95.00 93.38 93.61 0.2M
2023-06-20 93.40 95.24 93.22 94.39 0.3M
2023-06-16 95.12 95.49 93.53 93.82 0.6M
2023-06-15 94.23 95.21 93.76 94.14 0.2M
2023-06-14 94.94 95.46 93.82 94.39 0.2M
2023-06-13 95.66 96.45 94.50 94.70 0.2M
2023-06-12 96.65 96.97 95.00 95.63 0.2M
2023-06-09 97.69 99.32 96.36 96.65 0.4M
2023-06-08 99.22 99.22 97.45 97.55 0.2M
2023-06-07 99.24 100.35 98.88 99.10 0.2M
2023-06-06 97.21 99.69 96.47 98.90 0.2M
2023-06-05 99.55 99.82 96.68 97.18 0.2M
2023-06-02 98.08 100.53 97.24 100.15 0.2M
2023-06-01 98.54 98.54 96.69 97.40 0.1M
2023-05-31 98.40 99.17 96.48 98.54 0.2M
2023-05-30 97.12 98.51 95.89 98.44 0.1M
2023-05-26 96.60 97.12 95.68 97.00 0.1M
2023-05-25 97.07 97.16 96.13 96.68 0.1M
2023-05-24 98.39 98.39 97.14 97.35 0.2M
2023-05-23 100.28 100.34 99.03 99.13 0.1M
2023-05-22 102.27 102.27 100.52 100.69 0.1M
2023-05-19 103.72 103.88 101.53 101.86 0.1M
2023-05-18 103.11 103.51 102.11 103.20 0.1M
2023-05-17 103.88 103.88 102.65 103.27 0.2M
2023-05-16 102.38 103.26 101.36 103.02 0.1M
2023-05-15 102.35 103.65 101.40 103.03 0.3M
2023-05-12 101.57 103.89 101.57 102.00 0.2M
2023-05-11 102.63 102.63 100.90 101.49 0.2M
2023-05-10 104.86 105.00 102.74 103.40 0.1M
2023-05-09 102.94 104.25 102.60 103.78 0.1M
2023-05-08 104.94 104.94 103.45 103.73 0.1M
2023-05-05 102.67 105.68 102.67 104.80 0.2M
2023-05-04 100.50 102.06 98.96 101.87 0.2M
2023-05-03 102.15 102.69 100.84 101.06 0.2M
2023-05-02 101.35 102.51 99.85 101.84 0.2M
2023-05-01 102.99 103.46 100.61 100.79 0.2M
2023-04-28 103.66 104.75 102.50 103.03 0.2M
2023-04-27 95.58 104.43 95.58 102.70 0.3M
2023-04-26 95.17 95.83 94.31 95.31 0.2M
2023-04-25 95.84 96.52 95.35 95.90 0.1M
2023-04-24 96.54 97.33 96.15 96.54 0.1M
2023-04-21 96.83 97.38 95.73 96.87 0.2M
2023-04-20 97.13 97.87 96.73 96.93 0.1M
2023-04-19 96.18 97.90 95.51 97.61 0.1M
2023-04-18 95.54 96.20 94.06 96.20 0.2M
2023-04-17 96.25 96.77 95.69 96.72 0.1M
2023-04-14 96.76 97.78 95.31 96.06 0.1M
2023-04-13 95.77 96.56 95.01 96.51 0.1M
2023-04-12 97.11 97.38 95.64 95.97 0.1M
2023-04-11 96.27 97.23 95.80 96.31 0.2M
2023-04-10 92.86 95.77 92.85 95.60 0.2M
2023-04-06 92.90 93.83 92.38 93.26 0.2M
2023-04-05 93.16 94.11 92.06 93.07 0.2M
2023-04-04 96.01 96.01 93.02 93.73 0.2M
2023-04-03 95.16 95.96 94.69 95.84 0.2M
2023-03-31 94.78 95.61 94.18 95.37 0.2M
2023-03-30 95.22 95.79 93.59 94.12 0.1M
2023-03-29 94.45 95.21 93.29 94.59 0.2M
2023-03-28 92.67 94.93 92.60 94.15 0.2M
2023-03-27 93.62 93.72 92.42 93.04 0.2M
2023-03-24 91.26 93.67 90.72 93.03 0.2M
2023-03-23 91.52 93.74 90.99 92.29 0.2M
2023-03-22 94.44 95.03 91.33 91.43 0.2M
2023-03-21 92.19 94.61 92.00 94.56 0.3M
2023-03-20 90.06 92.24 89.91 90.95 0.2M
2023-03-17 92.55 92.55 89.08 89.54 0.5M
2023-03-16 91.07 93.59 90.89 93.05 0.2M
2023-03-15 89.91 92.54 89.63 92.00 0.3M
2023-03-14 90.05 93.07 89.35 91.69 0.3M
2023-03-13 87.00 89.11 86.74 88.08 0.3M
2023-03-10 87.64 89.09 87.33 88.21 0.3M
2023-03-09 87.59 89.20 87.24 88.17 0.3M
2023-03-08 88.39 88.98 87.19 87.54 0.2M
2023-03-07 89.09 89.69 87.48 88.31 0.2M
2023-03-06 90.06 90.32 88.65 89.08 0.2M
2023-03-03 89.48 90.24 88.56 90.06 0.1M
2023-03-02 88.11 89.30 87.36 89.16 0.2M
2023-03-01 87.95 89.01 87.67 88.64 0.2M
2023-02-28 88.60 89.55 88.18 88.25 0.1M
2023-02-27 89.35 89.92 88.29 88.62 0.1M
2023-02-24 88.13 89.26 87.91 88.69 0.1M
2023-02-23 89.30 90.13 88.29 88.71 0.1M
2023-02-22 88.27 90.20 88.16 89.36 0.2M
2023-02-21 90.31 90.47 88.08 88.17 0.2M
2023-02-17 91.21 92.35 90.78 91.05 0.2M
2023-02-16 90.10 91.70 86.10 91.20 0.2M
2023-02-15 89.49 90.89 89.10 90.53 0.2M
2023-02-14 90.17 90.77 89.27 90.19 0.2M
2023-02-13 88.94 90.15 87.95 90.04 0.2M
2023-02-10 90.47 91.06 89.33 89.55 0.2M
2023-02-09 93.38 93.87 90.51 90.52 0.2M
2023-02-08 89.61 93.87 89.61 93.28 0.3M
2023-02-07 87.72 90.37 87.01 90.07 0.2M
2023-02-06 89.50 89.98 87.70 88.27 0.2M
2023-02-03 90.26 90.76 86.12 89.57 0.3M
2023-02-02 92.85 95.45 89.11 91.05 0.4M
2023-02-01 91.59 92.41 90.23 91.76 0.2M
2023-01-31 91.09 92.24 90.24 92.18 0.2M
2023-01-30 90.45 92.24 90.15 90.94 0.1M
2023-01-27 91.11 91.83 90.41 90.53 0.2M
2023-01-26 91.03 91.93 89.85 91.11 0.2M
2023-01-25 90.43 90.69 89.17 90.50 0.2M
2023-01-24 91.66 91.66 90.28 90.91 0.1M
2023-01-23 89.13 91.78 88.37 91.68 0.3M
2023-01-20 88.71 89.42 87.75 89.06 0.3M
2023-01-19 86.74 88.60 85.30 88.00 0.3M
2023-01-18 87.56 88.57 86.25 86.64 0.2M
2023-01-17 89.65 90.18 87.31 87.70 0.2M
2023-01-13 89.64 90.04 89.00 89.54 0.2M
2023-01-12 89.93 91.26 89.44 90.12 0.2M
2023-01-11 89.77 92.82 88.98 89.58 0.1M
2023-01-10 89.77 90.13 89.05 89.79 0.2M
2023-01-09 89.71 91.49 89.35 90.13 0.2M
2023-01-06 88.95 89.84 88.09 89.31 0.2M
2023-01-05 87.42 88.39 86.06 88.00 0.3M
2023-01-04 88.31 88.73 86.27 86.70 0.2M
2023-01-03 87.16 88.95 86.82 88.00 0.3M