Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firstcash Holdings Inc (NY: FCFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.01 47.41 46.11 46.70 283,715 -0.09(-0.19%)
Apr 27, 2017 47.19 49.39 45.89 46.79 446,362 +0.54(+1.17%)
Apr 26, 2017 46.11 46.47 45.44 46.25 472,719 +0.00(+0.00%)
Apr 25, 2017 46.07 46.65 46.02 46.25 253,802 +0.45(+0.98%)
Apr 24, 2017 45.75 45.98 45.37 45.80 200,449 +0.76(+1.70%)
Apr 21, 2017 45.03 45.39 44.90 45.03 230,454 -0.05(-0.10%)
Apr 20, 2017 44.04 45.46 44.00 45.08 322,824 +1.12(+2.56%)
Apr 19, 2017 43.95 44.18 43.55 43.95 203,343 +0.09(+0.20%)
Apr 18, 2017 43.46 43.86 43.15 43.86 163,579 +0.22(+0.51%)
Apr 17, 2017 42.92 43.73 42.92 43.64 126,907 +0.76(+1.78%)
Apr 13, 2017 43.28 43.37 42.79 42.88 121,153 -0.45(-1.04%)
Apr 12, 2017 43.68 43.82 43.15 43.33 146,912 -0.45(-1.03%)
Apr 11, 2017 43.59 43.86 43.37 43.77 280,936 +0.13(+0.31%)
Apr 10, 2017 43.19 43.77 42.97 43.64 287,379 +0.45(+1.04%)
Apr 07, 2017 43.37 43.68 43.15 43.19 291,281 -0.40(-0.93%)
Apr 06, 2017 43.37 43.64 43.01 43.59 248,556 +0.22(+0.52%)
Apr 05, 2017 44.31 44.54 43.28 43.37 261,803 -0.72(-1.63%)
Apr 04, 2017 44.00 44.43 43.73 44.09 248,858 +0.04(+0.10%)
Apr 03, 2017 44.18 44.40 43.82 44.04 331,488 -0.13(-0.31%)
Mar 31, 2017 43.24 44.58 43.24 44.18 537,023 +0.81(+1.87%)
Mar 30, 2017 41.89 43.46 41.89 43.37 336,235 +1.44(+3.43%)
Mar 29, 2017 40.99 42.02 40.90 41.93 196,638 +0.85(+2.08%)
Mar 28, 2017 40.58 41.08 40.45 41.08 222,170 +0.31(+0.77%)
Mar 27, 2017 40.27 40.99 40.27 40.76 277,559 +0.00(+0.00%)
Mar 24, 2017 40.27 40.92 40.18 40.76 311,286 +0.63(+1.57%)
Mar 23, 2017 40.09 40.36 39.95 40.13 270,834 -0.05(-0.11%)
Mar 22, 2017 40.63 40.63 39.86 40.18 465,567 -0.63(-1.54%)
Mar 21, 2017 40.76 40.99 40.00 40.81 429,726 +0.22(+0.55%)
Mar 20, 2017 40.72 40.85 40.45 40.58 148,609 -0.13(-0.33%)
Mar 17, 2017 40.76 40.83 39.82 40.72 467,732 +0.00(+0.00%)
Mar 16, 2017 39.95 40.88 39.91 40.72 292,982 +0.81(+2.03%)
Mar 15, 2017 39.50 40.09 39.24 39.91 275,558 +0.67(+1.72%)
Mar 14, 2017 39.33 39.62 38.97 39.24 261,862 -0.18(-0.46%)
Mar 13, 2017 39.10 39.55 39.10 39.41 153,513 +0.31(+0.80%)
Mar 10, 2017 38.83 40.04 38.70 39.10 492,332 -0.40(-1.02%)
Mar 09, 2017 38.70 39.64 38.70 39.50 273,994 +0.85(+2.21%)
Mar 08, 2017 39.37 39.55 38.65 38.65 153,519 -0.63(-1.60%)
Mar 07, 2017 39.46 39.59 39.10 39.28 278,791 -0.31(-0.79%)
Mar 06, 2017 39.50 39.59 39.08 39.59 170,308 -0.13(-0.34%)
Mar 03, 2017 40.04 40.31 39.55 39.73 152,402 -0.36(-0.90%)
Mar 02, 2017 41.21 41.21 40.00 40.09 272,144 -1.08(-2.62%)
Mar 01, 2017 40.40 41.26 40.13 41.17 536,024 +1.30(+3.27%)
Feb 28, 2017 40.13 40.22 39.59 39.86 401,363 -0.40(-1.00%)
Feb 27, 2017 39.73 40.31 39.59 40.27 440,313 +0.58(+1.47%)
Feb 24, 2017 39.10 39.73 38.79 39.68 297,146 +0.31(+0.80%)
Feb 23, 2017 39.01 39.82 38.65 39.37 305,088 +0.40(+1.04%)
Feb 22, 2017 38.74 38.99 38.38 38.97 145,950 +0.13(+0.35%)
Feb 21, 2017 39.19 39.28 38.38 38.83 136,738 -0.31(-0.80%)
Feb 17, 2017 39.15 39.15 39.15 0 -0.31(-0.80%)
Feb 16, 2017 39.28 39.50 38.88 39.46 215,945 +0.09(+0.23%)
Feb 15, 2017 38.92 39.37 38.83 39.37 162,405 +0.27(+0.69%)
Feb 14, 2017 39.15 39.24 38.70 39.10 266,739 -0.22(-0.57%)
Feb 13, 2017 39.86 40.04 39.19 39.33 234,788 -0.40(-1.02%)
Feb 10, 2017 40.18 40.36 39.46 39.73 212,343 -0.32(-0.81%)
Feb 09, 2017 39.47 40.59 39.34 40.05 559,390 +0.45(+1.13%)
Feb 08, 2017 38.76 39.65 38.26 39.61 529,258 +0.67(+1.72%)
Feb 07, 2017 39.02 39.34 38.62 38.93 437,143 +0.18(+0.46%)
Feb 06, 2017 38.80 39.34 38.58 38.76 433,388 -0.22(-0.57%)
Feb 03, 2017 38.93 39.56 38.44 38.98 513,347 +0.36(+0.93%)
Feb 02, 2017 36.79 39.07 35.62 38.62 903,754 +0.36(+0.94%)
Feb 01, 2017 38.49 39.07 38.17 38.26 621,627 +0.04(+0.12%)
Jan 31, 2017 37.23 38.31 37.23 38.22 385,629 +0.76(+2.03%)
Jan 30, 2017 37.59 37.64 37.10 37.46 350,622 -0.22(-0.59%)
Jan 27, 2017 38.35 38.40 37.50 37.68 352,561 -0.72(-1.86%)
Jan 26, 2017 38.62 38.62 38.04 38.40 485,158 -0.40(-1.04%)
Jan 25, 2017 39.25 39.25 38.17 38.80 431,212 +0.09(+0.23%)
Jan 24, 2017 38.58 39.29 38.22 38.71 302,266 +0.18(+0.46%)
Jan 23, 2017 38.93 39.34 38.31 38.53 320,161 -0.49(-1.26%)
Jan 20, 2017 38.35 39.11 38.26 39.02 453,624 +0.58(+1.51%)
Jan 19, 2017 38.49 38.76 38.22 38.44 295,586 -0.04(-0.12%)
Jan 18, 2017 38.89 38.89 38.22 38.49 347,246 -0.36(-0.92%)
Jan 17, 2017 39.07 39.29 38.53 38.84 572,932 -0.54(-1.36%)
Jan 13, 2017 39.38 39.38 39.38 0 +0.40(+1.03%)
Jan 12, 2017 40.01 40.28 38.33 38.98 802,482 -1.79(-4.39%)
Jan 11, 2017 41.62 41.62 40.01 40.77 475,565 -0.85(-2.04%)
Jan 10, 2017 41.98 41.98 41.40 41.62 333,588 -0.27(-0.64%)
Jan 09, 2017 42.74 42.74 41.84 41.89 323,081 -0.85(-1.99%)
Jan 06, 2017 43.14 43.14 42.38 42.74 235,373 -0.36(-0.83%)
Jan 05, 2017 43.19 43.36 42.83 43.10 245,848 -0.45(-1.03%)
Jan 04, 2017 42.74 43.59 42.51 43.54 276,343 +1.21(+2.85%)
Jan 03, 2017 42.43 42.51 41.93 42.34 298,714 +0.27(+0.64%)
Dec 30, 2016 42.07 42.07 42.07 0 +0.09(+0.21%)
Dec 29, 2016 41.44 42.20 41.40 41.98 191,140 +0.58(+1.41%)
Dec 28, 2016 41.84 42.02 40.99 41.40 173,693 -0.45(-1.07%)
Dec 27, 2016 41.17 42.29 41.13 41.84 171,940 +0.67(+1.63%)
Dec 23, 2016 41.17 41.17 41.17 0 +0.09(+0.22%)
Dec 22, 2016 41.89 41.89 40.77 41.08 165,814 -0.85(-2.03%)
Dec 21, 2016 41.89 42.11 41.22 41.93 110,468 +0.00(+0.00%)
Dec 20, 2016 41.62 41.98 41.40 41.93 214,622 +0.36(+0.86%)
Dec 19, 2016 42.11 42.43 41.26 41.57 181,899 -0.49(-1.17%)
Dec 16, 2016 41.71 42.43 41.35 42.07 639,661 +0.63(+1.51%)
Dec 15, 2016 41.53 42.25 41.13 41.44 251,719 -0.13(-0.32%)
Dec 14, 2016 41.35 41.98 41.17 41.57 193,173 -0.04(-0.11%)
Dec 13, 2016 42.16 42.47 41.13 41.62 247,569 -0.31(-0.75%)
Dec 12, 2016 42.69 43.05 41.75 41.93 196,521 -0.98(-2.29%)
Dec 09, 2016 42.87 43.50 42.47 42.92 260,210 +0.09(+0.21%)
Dec 08, 2016 42.07 42.92 41.49 42.83 269,431 +0.85(+2.03%)
Dec 07, 2016 41.22 41.98 40.55 41.98 333,890 +0.67(+1.63%)
Dec 06, 2016 40.46 41.31 40.01 41.31 235,395 +0.90(+2.21%)
Dec 05, 2016 40.41 40.90 40.05 40.41 268,410 +0.31(+0.78%)
Dec 02, 2016 40.23 40.41 39.92 40.10 290,830 -0.13(-0.33%)
Dec 01, 2016 41.08 41.57 39.92 40.23 326,208 -0.85(-2.07%)
Nov 30, 2016 42.87 43.05 40.99 41.08 595,451 -1.79(-4.18%)
Nov 29, 2016 42.60 43.01 42.11 42.87 362,450 +0.45(+1.05%)
Nov 28, 2016 42.65 43.01 42.16 42.43 255,574 -0.36(-0.84%)
Nov 25, 2016 42.92 43.10 42.34 42.78 90,315 +0.00(+0.00%)
Nov 23, 2016 42.78 42.78 42.78 0 +0.22(+0.53%)
Nov 22, 2016 41.35 42.60 40.99 42.56 456,920 +1.48(+3.59%)
Nov 21, 2016 42.20 42.20 40.72 41.08 325,163 -0.90(-2.13%)
Nov 18, 2016 42.25 42.38 41.80 41.98 270,404 -0.09(-0.21%)
Nov 17, 2016 42.11 42.74 41.75 42.07 225,707 -0.04(-0.11%)
Nov 16, 2016 42.65 42.96 42.02 42.11 462,960 -0.54(-1.26%)
Nov 15, 2016 43.63 43.63 42.16 42.65 288,830 -1.21(-2.76%)
Nov 14, 2016 44.13 44.22 43.36 43.86 351,355 +0.13(+0.31%)
Nov 11, 2016 43.28 43.86 42.56 43.72 444,347 +0.67(+1.56%)
Nov 10, 2016 42.51 44.04 42.11 43.05 607,680 +1.07(+2.56%)
Nov 09, 2016 41.89 42.43 41.44 41.98 442,761 -0.28(-0.66%)
Nov 08, 2016 42.03 42.43 41.50 42.26 172,221 +0.00(+0.00%)
Nov 07, 2016 41.50 42.79 41.23 42.26 273,024 +1.74(+4.29%)
Nov 04, 2016 40.34 41.01 40.12 40.52 358,781 +0.36(+0.89%)
Nov 03, 2016 41.32 41.32 39.98 40.16 209,201 -0.94(-2.28%)
Nov 02, 2016 41.76 41.85 41.05 41.10 307,358 -0.80(-1.91%)
Nov 01, 2016 42.17 42.34 41.65 41.90 269,733 -0.18(-0.42%)
Oct 31, 2016 41.68 42.43 41.68 42.08 352,218 +0.09(+0.21%)
Oct 28, 2016 44.62 44.62 41.50 41.99 375,198 -2.27(-5.14%)
Oct 27, 2016 46.31 47.47 44.13 44.26 341,372 +2.01(+4.75%)
Oct 26, 2016 42.26 42.75 41.99 42.26 232,465 -0.45(-1.04%)
Oct 25, 2016 42.57 43.01 42.17 42.70 263,171 +0.18(+0.42%)
Oct 24, 2016 41.85 42.57 41.85 42.52 162,876 +0.76(+1.81%)
Oct 21, 2016 41.28 41.79 41.13 41.76 149,537 -0.14(-0.34%)
Oct 20, 2016 41.72 42.09 41.60 41.91 122,251 -0.04(-0.08%)
Oct 19, 2016 41.07 42.28 41.01 41.94 185,706 +0.76(+1.84%)
Oct 18, 2016 41.47 41.53 41.07 41.19 171,773 +0.04(+0.09%)
Oct 17, 2016 41.45 41.50 41.01 41.15 199,590 -0.36(-0.86%)
Oct 14, 2016 42.55 42.66 41.19 41.51 190,240 -0.73(-1.73%)
Oct 13, 2016 43.64 44.16 42.08 42.24 323,494 +0.00(+0.00%)
Oct 12, 2016 42.43 42.49 41.97 42.24 130,172 -0.21(-0.50%)
Oct 11, 2016 43.57 43.57 42.17 42.45 116,060 -0.61(-1.41%)
Oct 10, 2016 42.26 43.12 42.09 43.06 168,634 +0.89(+2.11%)
Oct 07, 2016 41.62 42.26 41.43 42.17 261,200 +0.59(+1.42%)
Oct 06, 2016 42.69 42.69 41.55 41.58 243,492 -1.13(-2.65%)
Oct 05, 2016 42.86 43.25 42.68 42.71 146,084 -0.09(-0.21%)
Oct 04, 2016 44.01 44.01 42.37 42.80 318,133 -0.96(-2.20%)
Oct 03, 2016 42.98 44.84 42.96 43.76 784,606 +1.79(+4.27%)
Sep 30, 2016 41.63 42.17 41.05 41.97 258,345 +0.75(+1.82%)
Sep 29, 2016 42.44 42.44 40.90 41.22 167,878 -0.62(-1.47%)
Sep 28, 2016 41.48 41.98 41.11 41.84 252,658 +0.60(+1.45%)
Sep 27, 2016 41.00 41.27 40.81 41.24 238,800 -0.04(-0.11%)
Sep 26, 2016 41.91 42.08 41.14 41.28 269,884 -1.01(-2.38%)
Sep 23, 2016 42.51 42.86 42.21 42.29 210,739 -0.39(-0.92%)
Sep 22, 2016 42.20 42.75 41.87 42.68 294,097 +0.84(+2.00%)
Sep 21, 2016 42.25 42.46 41.57 41.84 306,227 -0.05(-0.13%)
Sep 20, 2016 41.59 41.97 41.01 41.90 314,893 +0.53(+1.27%)
Sep 19, 2016 41.42 41.95 40.89 41.37 166,591 -0.13(-0.32%)
Sep 16, 2016 41.45 41.99 41.39 41.51 322,983 -0.24(-0.58%)
Sep 15, 2016 40.67 41.87 40.06 41.75 216,765 +1.03(+2.54%)
Sep 14, 2016 41.45 41.79 40.49 40.71 263,915 -0.89(-2.14%)
Sep 13, 2016 41.75 42.17 41.16 41.60 282,753 -0.63(-1.50%)
Sep 12, 2016 41.71 42.51 41.65 42.24 328,600 +0.03(+0.06%)
Sep 09, 2016 44.10 44.23 42.14 42.21 397,482 -2.15(-4.84%)
Sep 08, 2016 44.94 44.97 44.02 44.36 447,149 -1.18(-2.58%)
Sep 07, 2016 44.81 45.55 43.32 45.54 767,407 +0.48(+1.07%)
Sep 06, 2016 47.05 47.05 44.71 45.05 588,394 -2.04(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.