Mercado abrirá em 6 h 28 min

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,53-1,11 (-1,06%)
No fechamento: 01:00PM EDT
103,53 0,00 (0,00%)
Pós-fechamento: 01:01PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 2024104,69104,69103,02103,53103,53109.700
02 de jul. de 2024104,54105,63103,85104,64104,64305.600
01 de jul. de 2024105,40106,37103,00104,02104,02411.300
28 de jun. de 2024106,42107,24103,80104,88104,88954.700
27 de jun. de 2024107,23108,05105,71105,80105,80335.700
26 de jun. de 2024104,81107,40104,81106,95106,95467.900
25 de jun. de 2024106,04106,37105,16105,57105,57235.800
24 de jun. de 2024106,88107,49105,65106,04106,04312.200
21 de jun. de 2024107,10108,66105,89106,30106,30571.400
20 de jun. de 2024109,00109,12106,75107,10107,10217.100
18 de jun. de 2024109,38110,13108,51109,27109,27282.300
17 de jun. de 2024107,76110,81107,76109,31109,31274.400
14 de jun. de 2024108,77109,19107,34108,16108,16270.000
13 de jun. de 2024114,24114,24109,75110,47110,47237.700
12 de jun. de 2024112,90115,39112,85114,24114,24186.000
11 de jun. de 2024110,95111,13109,71110,95110,95161.500
10 de jun. de 2024111,56111,65110,12111,06111,06180.300
07 de jun. de 2024113,45114,10112,27112,47112,47231.700
06 de jun. de 2024115,28115,90112,89114,84114,84277.000
05 de jun. de 2024114,97116,52114,57116,03116,03119.200
04 de jun. de 2024117,32117,32113,84114,57114,57156.400
03 de jun. de 2024119,04119,04116,67117,55117,55117.200
31 de mai. de 2024117,54118,64116,71117,92117,92178.700
30 de mai. de 2024116,88118,74116,70117,21117,21134.800
29 de mai. de 2024117,32117,83115,95116,00116,00151.700
28 de mai. de 2024118,33119,76117,38118,33118,33160.000
24 de mai. de 2024117,08118,82116,99118,68118,68153.900
23 de mai. de 2024116,70117,47115,96116,24116,24137.700
22 de mai. de 2024119,25119,38116,21116,76116,76170.600
21 de mai. de 2024120,75120,75118,95119,35119,35285.600
20 de mai. de 2024117,41121,17117,33120,73120,73300.700
17 de mai. de 2024117,81118,16116,09117,53117,53367.100
16 de mai. de 2024116,21117,70114,77117,24117,24221.300
15 de mai. de 2024117,09117,15115,44115,87115,87134.100
14 de mai. de 2024118,71119,44116,53116,64116,64159.900
14 de mai. de 20240.35 Dividendo
13 de mai. de 2024120,14120,37117,90118,04117,69150.900
10 de mai. de 2024120,70120,93119,17119,21118,86116.100
09 de mai. de 2024118,28120,51118,28120,51120,15156.600
08 de mai. de 2024118,11119,28118,07118,50118,15173.300
07 de mai. de 2024117,35119,46116,61119,02118,67280.900
06 de mai. de 2024117,48117,65115,84116,61116,26293.800
03 de mai. de 2024115,38116,52114,59116,35116,01166.600
02 de mai. de 2024115,02115,99113,45114,86114,52168.000
01 de mai. de 2024113,18115,49111,92114,73114,39318.300
30 de abr. de 2024114,99115,39112,08112,98112,65347.200
29 de abr. de 2024117,68117,68114,01115,35115,01394.600
26 de abr. de 2024114,48117,24112,10115,71115,37626.200
25 de abr. de 2024128,70128,70114,10114,61114,271.088.700
24 de abr. de 2024132,51133,64131,52132,03131,64354.100
23 de abr. de 2024130,85133,21130,85132,50132,11340.400
22 de abr. de 2024131,00131,94130,33130,59130,20231.600
19 de abr. de 2024128,70131,33128,70130,41130,02215.900
18 de abr. de 2024130,10131,15128,52128,72128,34188.300
17 de abr. de 2024130,68133,01129,33129,64129,26150.800
16 de abr. de 2024130,57131,14129,40130,32129,93201.500
15 de abr. de 2024132,63133,46129,61131,07130,68245.300
12 de abr. de 2024130,91132,31130,17132,07131,68210.700
11 de abr. de 2024129,50131,46127,70131,38130,99213.900
10 de abr. de 2024128,53130,66125,70129,47129,09371.100
09 de abr. de 2024126,11126,56125,42125,93125,5679.800
08 de abr. de 2024124,90126,37124,51125,73125,36130.000
05 de abr. de 2024123,14125,47123,08124,77124,40145.000
04 de abr. de 2024125,32126,12122,74123,18122,81128.500
03 de abr. de 2024122,93125,63121,75124,87124,5095.300
02 de abr. de 2024124,65125,46123,25123,66123,29183.900
01 de abr. de 2024128,00128,37124,53125,52125,15183.400
28 de mar. de 2024126,55128,02126,03127,54127,16215.900
27 de mar. de 2024124,81126,35124,02126,21125,84141.500
26 de mar. de 2024122,95124,36121,91123,85123,48201.600
25 de mar. de 2024121,89123,95121,60122,81122,45172.500
22 de mar. de 2024123,00123,00120,30121,50121,14175.700
21 de mar. de 2024120,31123,17120,21122,86122,50203.100
20 de mar. de 2024116,90120,35116,90120,11119,75139.900
19 de mar. de 2024119,00119,58116,62117,46117,11295.600
18 de mar. de 2024118,12119,73117,12118,85118,50213.600
15 de mar. de 2024117,48119,63117,48118,68118,33478.500
14 de mar. de 2024120,05120,05116,49117,81117,46178.500
13 de mar. de 2024119,01120,68117,96120,36120,00200.000
12 de mar. de 2024116,37118,87115,12118,73118,38140.000
11 de mar. de 2024116,07117,04115,29116,53116,18179.700
08 de mar. de 2024115,60115,98115,03115,83115,49137.000
07 de mar. de 2024115,46116,41114,28114,77114,43138.800
06 de mar. de 2024115,01116,18114,40115,17114,83112.200
05 de mar. de 2024114,74116,11114,35114,64114,30113.300
04 de mar. de 2024115,36116,10114,45114,83114,49136.600
01 de mar. de 2024114,98115,26113,92115,04114,70163.900
29 de fev. de 2024116,87117,64114,00114,50114,16264.200
28 de fev. de 2024115,69117,57115,42115,89115,55186.800
27 de fev. de 2024117,30117,30114,11116,22115,88221.100
26 de fev. de 2024117,13118,03116,85117,15116,80138.100
23 de fev. de 2024118,92119,15117,47117,54117,19136.100
22 de fev. de 2024116,96118,92115,66118,83118,48203.200
21 de fev. de 2024117,24118,28115,99117,29116,94209.300
20 de fev. de 2024117,65119,93116,98117,27116,92257.700
16 de fev. de 2024119,16121,21118,02118,37118,02340.600
15 de fev. de 2024120,75121,71118,08119,34118,99213.900
14 de fev. de 2024118,69120,88117,48120,61120,25204.600
13 de fev. de 2024116,72119,34116,29117,73117,38297.700
13 de fev. de 20240.35 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...