FirstCash Holdings, Inc - Price History

Monthly price history for FCFS (FirstCash Holdings, Inc)

DateAdjusted priceReal price
October 2022 73.35 USD 73.35 USD
September 2022 73.35 USD 73.35 USD
August 2022 77.96 USD 77.96 USD
July 2022 73.26 USD 73.26 USD
June 2022 69.51 USD 69.51 USD
May 2022 74.65 USD 74.65 USD
April 2022 79.45 USD 79.78 USD
March 2022 70.05 USD 70.34 USD
February 2022 71.74 USD 72.04 USD
January 2022 69.14 USD 69.70 USD
December 2021 74.21 USD 74.81 USD
November 2021 63.33 USD 63.84 USD
October 2021 87.46 USD 88.47 USD
September 2021 86.50 USD 87.50 USD
August 2021 84.71 USD 85.69 USD
July 2021 78.01 USD 79.20 USD
June 2021 75.29 USD 76.44 USD
May 2021 78.52 USD 79.72 USD
April 2021 70.66 USD 72.03 USD
March 2021 64.42 USD 65.67 USD
February 2021 62.12 USD 63.32 USD
January 2021 57.51 USD 58.88 USD
December 2020 68.41 USD 70.04 USD
November 2020 62.75 USD 64.24 USD
October 2020 50.61 USD 52.04 USD
September 2020 55.63 USD 57.21 USD
August 2020 58.10 USD 59.75 USD
July 2020 55.81 USD 57.64 USD
June 2020 65.34 USD 67.48 USD
May 2020 67.55 USD 69.77 USD
April 2020 69.28 USD 71.84 USD
March 2020 69.18 USD 71.74 USD
February 2020 74.18 USD 76.92 USD
January 2020 83.60 USD 86.97 USD
December 2019 77.51 USD 80.63 USD
November 2019 77.71 USD 80.84 USD
October 2019 80.85 USD 84.39 USD
September 2019 87.83 USD 91.67 USD
August 2019 94.59 USD 98.73 USD
July 2019 96.18 USD 100.64 USD
June 2019 95.59 USD 100.02 USD
May 2019 90.53 USD 94.72 USD
April 2019 93.11 USD 97.68 USD
March 2019 82.45 USD 86.50 USD
February 2019 83.55 USD 87.66 USD
January 2019 78.34 USD 82.43 USD
December 2018 68.76 USD 72.35 USD
November 2018 84.63 USD 89.05 USD
October 2018 76.18 USD 80.40 USD
September 2018 77.70 USD 82.00 USD
August 2018 77.03 USD 81.30 USD
July 2018 76.73 USD 81.20 USD
June 2018 84.90 USD 89.85 USD
May 2018 85.75 USD 90.75 USD
April 2018 81.72 USD 86.70 USD
March 2018 76.59 USD 81.25 USD
February 2018 69.47 USD 73.70 USD
January 2018 68.70 USD 73.10 USD
December 2017 63.39 USD 67.45 USD
November 2017 63.34 USD 67.40 USD
October 2017 59.82 USD 63.85 USD
September 2017 59.16 USD 63.15 USD
August 2017 54.99 USD 58.70 USD
July 2017 54.30 USD 58.15 USD
June 2017 54.44 USD 58.30 USD
May 2017 50.10 USD 53.65 USD
April 2017 48.34 USD 51.95 USD
March 2017 45.73 USD 49.15 USD
February 2017 41.27 USD 44.35 USD
January 2017 39.56 USD 42.70 USD
December 2016 43.55 USD 47.00 USD
November 2016 42.53 USD 45.90 USD
October 2016 43.56 USD 47.20 USD
September 2016 43.44 USD 47.08 USD
August 2016 47.73 USD 51.72 USD
July 2016 47.23 USD 51.31 USD
June 2016 47.25 USD 51.33 USD
May 2016 40.22 USD 43.69 USD
April 2016 41.97 USD 45.73 USD
March 2016 42.28 USD 46.06 USD
February 2016 38.71 USD 42.17 USD
January 2016 32.49 USD 35.50 USD
December 2015 34.25 USD 37.43 USD
November 2015 35.59 USD 38.89 USD
October 2015 34.91 USD 38.15 USD
September 2015 36.66 USD 40.06 USD
August 2015 37.77 USD 41.27 USD
July 2015 37.22 USD 40.67 USD
June 2015 41.72 USD 45.59 USD
May 2015 42.64 USD 46.59 USD
April 2015 44.24 USD 48.34 USD
March 2015 42.57 USD 46.52 USD
February 2015 44.05 USD 48.14 USD
January 2015 45.50 USD 49.72 USD
December 2014 50.95 USD 55.67 USD
November 2014 52.88 USD 57.78 USD
October 2014 54.07 USD 59.08 USD
September 2014 51.23 USD 55.98 USD
August 2014 52.86 USD 57.76 USD
July 2014 51.62 USD 56.41 USD
June 2014 52.70 USD 57.59 USD
May 2014 48.06 USD 52.52 USD
April 2014 44.63 USD 48.77 USD
March 2014 46.18 USD 50.46 USD
February 2014 48.35 USD 52.83 USD
January 2014 44.97 USD 49.14 USD
December 2013 56.59 USD 61.84 USD
November 2013 58.18 USD 63.58 USD
October 2013 55.36 USD 60.49 USD
September 2013 52.98 USD 57.89 USD
August 2013 50.58 USD 55.27 USD
July 2013 48.87 USD 53.40 USD
June 2013 45.03 USD 49.21 USD
May 2013 49.24 USD 53.81 USD
April 2013 47.10 USD 51.47 USD
March 2013 53.39 USD 58.34 USD
February 2013 48.42 USD 52.91 USD
January 2013 48.79 USD 53.31 USD
December 2012 45.41 USD 49.62 USD
November 2012 44.21 USD 48.31 USD
October 2012 40.87 USD 44.66 USD
September 2012 42.11 USD 46.01 USD
August 2012 40.83 USD 44.62 USD
July 2012 36.70 USD 40.10 USD
June 2012 36.76 USD 40.17 USD
May 2012 34.28 USD 37.46 USD
April 2012 37.48 USD 40.96 USD
March 2012 39.25 USD 42.89 USD
February 2012 38.67 USD 42.26 USD
January 2012 36.83 USD 40.25 USD
December 2011 32.11 USD 35.09 USD
November 2011 33.22 USD 36.30 USD
October 2011 37.98 USD 41.50 USD
September 2011 38.39 USD 41.95 USD
August 2011 42.76 USD 46.72 USD
July 2011 39.60 USD 43.27 USD
June 2011 38.43 USD 41.99 USD
May 2011 38.21 USD 41.75 USD
April 2011 35.91 USD 39.24 USD
March 2011 35.32 USD 38.60 USD
February 2011 29.96 USD 32.74 USD
January 2011 30.19 USD 32.99 USD
December 2010 28.36 USD 30.99 USD
November 2010 26.35 USD 28.79 USD
October 2010 26.60 USD 29.07 USD
September 2010 25.40 USD 27.75 USD
August 2010 21.84 USD 23.86 USD
July 2010 21.95 USD 23.98 USD
June 2010 19.95 USD 21.80 USD
May 2010 19.25 USD 21.03 USD
April 2010 20.19 USD 22.06 USD
March 2010 19.78 USD 21.61 USD
February 2010 19.42 USD 21.22 USD
January 2010 20.89 USD 22.83 USD
December 2009 20.31 USD 22.19 USD
November 2009 17.48 USD 19.10 USD
October 2009 15.72 USD 17.18 USD
September 2009 15.68 USD 17.13 USD
August 2009 17.20 USD 18.79 USD
July 2009 17.20 USD 18.79 USD
June 2009 16.03 USD 17.52 USD
May 2009 13.83 USD 15.11 USD
April 2009 15.04 USD 16.44 USD
March 2009 13.65 USD 14.92 USD
February 2009 12.50 USD 13.66 USD
January 2009 15.39 USD 16.82 USD
December 2008 17.44 USD 19.06 USD
November 2008 14.11 USD 15.42 USD
October 2008 14.07 USD 15.37 USD
September 2008 13.73 USD 15.00 USD
August 2008 16.96 USD 18.53 USD
July 2008 17.45 USD 19.07 USD
June 2008 13.72 USD 14.99 USD
May 2008 14.08 USD 15.39 USD
April 2008 13.58 USD 14.84 USD
March 2008 9.45 USD 10.33 USD
February 2008 8.56 USD 9.35 USD
January 2008 9.16 USD 10.01 USD
December 2007 13.43 USD 14.68 USD
November 2007 15.56 USD 17.00 USD
October 2007 17.99 USD 19.66 USD
September 2007 21.46 USD 23.45 USD
August 2007 19.60 USD 21.42 USD
July 2007 19.94 USD 21.79 USD
June 2007 21.45 USD 23.44 USD
May 2007 22.81 USD 24.93 USD
April 2007 21.03 USD 22.98 USD
March 2007 20.39 USD 22.28 USD
February 2007 20.57 USD 22.48 USD
January 2007 21.49 USD 23.48 USD
December 2006 23.67 USD 25.87 USD
November 2006 18.70 USD 20.43 USD
October 2006 19.78 USD 21.61 USD
September 2006 18.84 USD 20.59 USD
August 2006 19.06 USD 20.83 USD
July 2006 17.42 USD 19.03 USD
June 2006 18.07 USD 19.75 USD
May 2006 19.64 USD 21.46 USD
April 2006 19.37 USD 21.17 USD
March 2006 18.29 USD 19.99 USD
February 2006 15.94 USD 17.42 USD
January 2006 15.97 USD 17.45 USD
December 2005 13.34 USD 14.58 USD
November 2005 13.27 USD 14.50 USD
October 2005 12.00 USD 13.11 USD
September 2005 12.04 USD 13.16 USD
August 2005 10.98 USD 12.00 USD
July 2005 10.91 USD 11.93 USD
June 2005 9.78 USD 10.69 USD
May 2005 7.96 USD 8.70 USD
April 2005 8.94 USD 9.77 USD
March 2005 9.69 USD 10.59 USD
February 2005 11.06 USD 12.09 USD
January 2005 11.86 USD 12.96 USD
December 2004 12.22 USD 13.35 USD
November 2004 11.92 USD 13.02 USD
October 2004 10.79 USD 11.79 USD
September 2004 9.17 USD 10.02 USD
August 2004 8.80 USD 9.62 USD
July 2004 9.17 USD 10.02 USD
June 2004 9.74 USD 10.64 USD
May 2004 9.43 USD 10.30 USD
April 2004 10.38 USD 11.35 USD
March 2004 10.30 USD 11.26 USD
February 2004 10.35 USD 11.31 USD
January 2004 8.88 USD 9.70 USD
December 2003 7.82 USD 8.55 USD
November 2003 8.09 USD 8.84 USD
October 2003 7.66 USD 8.37 USD
September 2003 6.18 USD 6.75 USD
August 2003 6.13 USD 6.70 USD
July 2003 6.40 USD 7.00 USD
June 2003 4.34 USD 4.74 USD
May 2003 3.71 USD 4.06 USD
April 2003 3.40 USD 3.72 USD
March 2003 3.06 USD 3.35 USD
February 2003 2.90 USD 3.17 USD
January 2003 3.01 USD 3.29 USD
December 2002 3.11 USD 3.40 USD
November 2002 3.08 USD 3.37 USD
October 2002 2.73 USD 2.98 USD
September 2002 2.89 USD 3.16 USD
August 2002 2.38 USD 2.60 USD
July 2002 2.52 USD 2.75 USD
June 2002 2.79 USD 3.05 USD
May 2002 3.18 USD 3.48 USD
April 2002 3.05 USD 3.33 USD
March 2002 2.50 USD 2.73 USD
February 2002 2.50 USD 2.73 USD
January 2002 2.52 USD 2.76 USD
December 2001 2.07 USD 2.27 USD
November 2001 2.28 USD 2.49 USD
October 2001 2.44 USD 2.67 USD
September 2001 2.35 USD 2.57 USD
August 2001 2.57 USD 2.81 USD
July 2001 2.39 USD 2.61 USD
June 2001 2.07 USD 2.27 USD
May 2001 2.25 USD 2.46 USD
April 2001 2.03 USD 2.22 USD
March 2001 1.52 USD 1.66 USD
February 2001 1.28 USD 1.40 USD
January 2001 0.99 USD 1.08 USD
December 2000 0.69 USD 0.75 USD
November 2000 0.86 USD 0.94 USD
October 2000 0.74 USD 0.81 USD
September 2000 0.74 USD 0.81 USD
August 2000 0.82 USD 0.90 USD
July 2000 0.92 USD 1.01 USD
June 2000 1.03 USD 1.13 USD
May 2000 1.32 USD 1.44 USD
April 2000 1.36 USD 1.49 USD
March 2000 1.87 USD 2.04 USD
February 2000 2.14 USD 2.33 USD
January 2000 2.23 USD 2.44 USD
December 1999 2.52 USD 2.75 USD
November 1999 2.25 USD 2.46 USD
October 1999 2.86 USD 3.13 USD
September 1999 3.36 USD 3.67 USD
August 1999 3.16 USD 3.46 USD
July 1999 3.85 USD 4.21 USD
June 1999 2.94 USD 3.21 USD
May 1999 3.05 USD 3.33 USD
April 1999 3.34 USD 3.65 USD
March 1999 2.78 USD 3.04 USD
February 1999 3.51 USD 3.83 USD
January 1999 3.97 USD 4.33 USD
December 1998 4.37 USD 4.77 USD
November 1998 3.47 USD 3.79 USD
October 1998 2.94 USD 3.21 USD
September 1998 3.55 USD 3.88 USD
August 1998 3.20 USD 3.50 USD
July 1998 4.16 USD 4.54 USD
June 1998 3.81 USD 4.17 USD
May 1998 3.39 USD 3.71 USD
April 1998 2.75 USD 3.00 USD
March 1998 2.48 USD 2.71 USD
February 1998 2.33 USD 2.54 USD
January 1998 2.18 USD 2.39 USD
December 1997 2.36 USD 2.58 USD
November 1997 2.48 USD 2.71 USD
October 1997 2.44 USD 2.67 USD
September 1997 2.40 USD 2.63 USD
August 1997 2.10 USD 2.29 USD
July 1997 1.83 USD 2.00 USD
June 1997 1.76 USD 1.93 USD
May 1997 1.83 USD 2.00 USD
April 1997 1.79 USD 1.96 USD
March 1997 1.75 USD 1.92 USD
February 1997 1.98 USD 2.17 USD
January 1997 2.05 USD 2.24 USD
December 1996 1.87 USD 2.04 USD
November 1996 1.60 USD 1.75 USD
October 1996 1.60 USD 1.75 USD
September 1996 1.73 USD 1.90 USD
August 1996 1.53 USD 1.67 USD
July 1996 1.45 USD 1.58 USD
June 1996 1.68 USD 1.83 USD
May 1996 1.83 USD 2.00 USD
April 1996 1.72 USD 1.88 USD
March 1996 1.58 USD 1.73 USD
February 1996 1.68 USD 1.83 USD
January 1996 1.12 USD 1.23 USD
December 1995 1.30 USD 1.42 USD
November 1995 1.14 USD 1.25 USD
October 1995 1.18 USD 1.29 USD
September 1995 1.05 USD 1.15 USD
August 1995 0.95 USD 1.04 USD
July 1995 1.07 USD 1.17 USD
June 1995 1.07 USD 1.17 USD
May 1995 0.95 USD 1.04 USD
April 1995 1.01 USD 1.10 USD
March 1995 0.99 USD 1.08 USD
February 1995 1.22 USD 1.33 USD
January 1995 1.12 USD 1.23 USD
December 1994 1.07 USD 1.17 USD
November 1994 1.18 USD 1.29 USD
October 1994 1.18 USD 1.29 USD
September 1994 1.22 USD 1.33 USD
August 1994 1.18 USD 1.29 USD
July 1994 1.26 USD 1.38 USD
June 1994 1.11 USD 1.21 USD
May 1994 1.39 USD 1.52 USD
April 1994 1.30 USD 1.42 USD
March 1994 1.32 USD 1.44 USD
February 1994 1.12 USD 1.23 USD
January 1994 1.30 USD 1.42 USD
December 1993 1.18 USD 1.29 USD
November 1993 1.07 USD 1.17 USD
October 1993 1.11 USD 1.21 USD
September 1993 1.11 USD 1.21 USD
August 1993 1.18 USD 1.29 USD
July 1993 1.30 USD 1.42 USD
June 1993 1.30 USD 1.42 USD
May 1993 1.49 USD 1.63 USD
April 1993 1.30 USD 1.42 USD
March 1993 1.72 USD 1.88 USD
February 1993 1.83 USD 2.00 USD
January 1993 2.02 USD 2.21 USD
December 1992 2.17 USD 2.38 USD
November 1992 2.10 USD 2.29 USD
October 1992 1.79 USD 1.96 USD
September 1992 1.72 USD 1.88 USD
August 1992 1.64 USD 1.79 USD
July 1992 1.98 USD 2.17 USD
June 1992 2.02 USD 2.21 USD
May 1992 2.44 USD 2.67 USD
April 1992 2.17 USD 2.38 USD
March 1992 2.33 USD 2.54 USD
February 1992 1.70 USD 1.85 USD
January 1992 1.53 USD 1.67 USD
December 1991 1.68 USD 1.83 USD
November 1991 1.28 USD 1.40 USD
October 1991 1.30 USD 1.42 USD
September 1991 1.14 USD 1.25 USD
August 1991 1.20 USD 1.31 USD
July 1991 1.26 USD 1.38 USD
June 1991 0.99 USD 1.08 USD

FCFS

Price: 73.35USD

52 week range price:
58.30
97.04

Dividend Yield: 1.54%

5-year range yield:
0.99%
1.80%

Forward Dividend Yield: 1.80%

Payout Ratio: 33.52%

Payout Ratio Range:
22.90%
46.15%

Dividend Per Share: 1.32 USD

Earnings Per Share: 6.10 USD

P/E Ratio: 19.53

Exchange: NMS

Sector: Financial Services

Industry: Credit Services

Volume: 131709

Ebitda: 75.7 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 7

DGR3: 8.77%

DGR5: 11.12%

Links: