Italia markets open in 1 hour 4 minutes

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,57-0,47 (-0,44%)
Alla chiusura: 04:00PM EDT
105,65 +0,08 (+0,08%)
Dopo ore: 04:54PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024106,04106,37105,16105,57105,57187.500
24 giu 2024106,88107,49105,65106,04106,04312.200
21 giu 2024107,10108,66105,89106,30106,30571.400
20 giu 2024109,00109,12106,75107,10107,10217.100
18 giu 2024109,38110,13108,51109,27109,27282.300
17 giu 2024107,76110,81107,76109,31109,31274.400
14 giu 2024108,77109,19107,34108,16108,16270.000
13 giu 2024114,24114,24109,75110,47110,47237.700
12 giu 2024112,90115,39112,85114,24114,24186.000
11 giu 2024110,95111,13109,71110,95110,95161.500
10 giu 2024111,56111,65110,12111,06111,06180.300
07 giu 2024113,45114,10112,27112,47112,47231.700
06 giu 2024115,28115,90112,89114,84114,84277.000
05 giu 2024114,97116,52114,57116,03116,03119.200
04 giu 2024117,32117,32113,84114,57114,57156.400
03 giu 2024119,04119,04116,67117,55117,55117.200
31 mag 2024117,54118,64116,71117,92117,92178.700
30 mag 2024116,88118,74116,70117,21117,21134.800
29 mag 2024117,32117,83115,95116,00116,00151.700
28 mag 2024118,33119,76117,38118,33118,33160.000
24 mag 2024117,08118,82116,99118,68118,68153.900
23 mag 2024116,70117,47115,96116,24116,24137.700
22 mag 2024119,25119,38116,21116,76116,76170.600
21 mag 2024120,75120,75118,95119,35119,35285.600
20 mag 2024117,41121,17117,33120,73120,73300.700
17 mag 2024117,81118,16116,09117,53117,53367.100
16 mag 2024116,21117,70114,77117,24117,24221.300
15 mag 2024117,09117,15115,44115,87115,87134.100
14 mag 2024118,71119,44116,53116,64116,64159.900
14 mag 20240.35 Dividendo
13 mag 2024120,14120,37117,90118,04117,69150.900
10 mag 2024120,70120,93119,17119,21118,86116.100
09 mag 2024118,28120,51118,28120,51120,15156.600
08 mag 2024118,11119,28118,07118,50118,15173.300
07 mag 2024117,35119,46116,61119,02118,67280.900
06 mag 2024117,48117,65115,84116,61116,26293.800
03 mag 2024115,38116,52114,59116,35116,01166.600
02 mag 2024115,02115,99113,45114,86114,52168.000
01 mag 2024113,18115,49111,92114,73114,39318.300
30 apr 2024114,99115,39112,08112,98112,65347.200
29 apr 2024117,68117,68114,01115,35115,01394.600
26 apr 2024114,48117,24112,10115,71115,37626.200
25 apr 2024128,70128,70114,10114,61114,271.088.700
24 apr 2024132,51133,64131,52132,03131,64354.100
23 apr 2024130,85133,21130,85132,50132,11340.400
22 apr 2024131,00131,94130,33130,59130,20231.600
19 apr 2024128,70131,33128,70130,41130,02215.900
18 apr 2024130,10131,15128,52128,72128,34188.300
17 apr 2024130,68133,01129,33129,64129,26150.800
16 apr 2024130,57131,14129,40130,32129,93201.500
15 apr 2024132,63133,46129,61131,07130,68245.300
12 apr 2024130,91132,31130,17132,07131,68210.700
11 apr 2024129,50131,46127,70131,38130,99213.900
10 apr 2024128,53130,66125,70129,47129,09371.100
09 apr 2024126,11126,56125,42125,93125,5679.800
08 apr 2024124,90126,37124,51125,73125,36130.000
05 apr 2024123,14125,47123,08124,77124,40145.000
04 apr 2024125,32126,12122,74123,18122,81128.500
03 apr 2024122,93125,63121,75124,87124,5095.300
02 apr 2024124,65125,46123,25123,66123,29183.900
01 apr 2024128,00128,37124,53125,52125,15183.400
28 mar 2024126,55128,02126,03127,54127,16215.900
27 mar 2024124,81126,35124,02126,21125,84141.500
26 mar 2024122,95124,36121,91123,85123,48201.600
25 mar 2024121,89123,95121,60122,81122,45172.500
22 mar 2024123,00123,00120,30121,50121,14175.700
21 mar 2024120,31123,17120,21122,86122,50203.100
20 mar 2024116,90120,35116,90120,11119,75139.900
19 mar 2024119,00119,58116,62117,46117,11295.600
18 mar 2024118,12119,73117,12118,85118,50213.600
15 mar 2024117,48119,63117,48118,68118,33478.500
14 mar 2024120,05120,05116,49117,81117,46178.500
13 mar 2024119,01120,68117,96120,36120,00200.000
12 mar 2024116,37118,87115,12118,73118,38140.000
11 mar 2024116,07117,04115,29116,53116,18179.700
08 mar 2024115,60115,98115,03115,83115,49137.000
07 mar 2024115,46116,41114,28114,77114,43138.800
06 mar 2024115,01116,18114,40115,17114,83112.200
05 mar 2024114,74116,11114,35114,64114,30113.300
04 mar 2024115,36116,10114,45114,83114,49136.600
01 mar 2024114,98115,26113,92115,04114,70163.900
29 feb 2024116,87117,64114,00114,50114,16264.200
28 feb 2024115,69117,57115,42115,89115,55186.800
27 feb 2024117,30117,30114,11116,22115,88221.100
26 feb 2024117,13118,03116,85117,15116,80138.100
23 feb 2024118,92119,15117,47117,54117,19136.100
22 feb 2024116,96118,92115,66118,83118,48203.200
21 feb 2024117,24118,28115,99117,29116,94209.300
20 feb 2024117,65119,93116,98117,27116,92257.700
16 feb 2024119,16121,21118,02118,37118,02340.600
15 feb 2024120,75121,71118,08119,34118,99213.900
14 feb 2024118,69120,88117,48120,61120,25204.600
13 feb 2024116,72119,34116,29117,73117,38297.700
13 feb 20240.35 Dividendo
12 feb 2024118,15119,62118,15119,01118,31174.500
09 feb 2024116,70118,65116,70118,37117,67174.200
08 feb 2024115,59116,98115,42116,95116,26179.500
07 feb 2024115,61117,12115,23116,05115,37239.300
06 feb 2024117,98117,98115,50115,83115,15229.700
05 feb 2024115,53118,17114,26117,32116,63276.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...