XNAS
Datos históricos de FirstCash Holdings, Inc
FirstCash Holdings, Inc · FCFS
$213.70
▼ -0.04 (-0.02%)
Última operación · 10/10/2026, 18:38:02 UTC
- Variación en el periodo
- +41.8%
- Máximo
- US$238.93
- 25 de agosto de 2026
- Mínimo
- US$146.77
- 29 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 212.72 | 215.48 | 211.59 | 213.70 | +1.04% | 188,557.907 |
| 8 oct 2026 | 208.51 | 214.69 | 207.26 | 211.49 | +0.92% | 296,812.572 |
| 7 oct 2026 | 211.75 | 214.19 | 207.03 | 209.56 | −1.62% | 586,297.268 |
| 6 oct 2026 | 211.52 | 213.49 | 209.74 | 213.00 | +0.79% | 286,264.168 |
| 5 oct 2026 | 209.81 | 213.39 | 207.00 | 211.33 | +0.46% | 357,942.505 |
| 2 oct 2026 | 210.16 | 215.96 | 209.62 | 210.36 | +1.06% | 277,717.521 |
| 1 oct 2026 | 211.23 | 211.23 | 206.30 | 208.15 | −1.46% | 386,526.246 |
| 30 sep 2026 | 212.82 | 213.45 | 209.56 | 211.23 | −0.75% | 251,431.526 |
| 29 sep 2026 | 217.59 | 217.72 | 212.36 | 212.82 | −1.90% | 287,878.714 |
| 28 sep 2026 | 216.30 | 218.27 | 213.27 | 216.95 | −0.23% | 309,652.851 |
| 25 sep 2026 | 217.10 | 220.52 | 215.76 | 217.45 | +0.49% | 301,320.904 |
| 24 sep 2026 | 217.17 | 218.79 | 215.51 | 216.40 | −0.03% | 235,105.418 |
| 23 sep 2026 | 218.96 | 220.89 | 215.29 | 216.47 | −1.99% | 301,607.319 |
| 22 sep 2026 | 218.94 | 223.13 | 216.58 | 220.87 | +2.20% | 505,467.206 |
| 21 sep 2026 | 219.44 | 220.94 | 215.90 | 216.12 | −1.31% | 288,670.258 |
| 18 sep 2026 | 219.50 | 222.34 | 217.15 | 218.99 | +0.01% | 717,572.217 |
| 17 sep 2026 | 222.77 | 222.77 | 217.13 | 218.97 | −0.33% | 307,794.693 |
| 16 sep 2026 | 216.51 | 220.89 | 216.51 | 219.70 | +1.93% | 375,964.915 |
| 15 sep 2026 | 222.32 | 222.32 | 210.73 | 215.54 | −2.82% | 487,594.749 |
| 14 sep 2026 | 228.38 | 228.61 | 221.09 | 221.79 | −2.89% | 395,831.689 |
| 11 sep 2026 | 230.27 | 231.83 | 226.28 | 228.38 | +0.44% | 411,154.448 |
| 10 sep 2026 | 227.55 | 229.52 | 223.78 | 227.38 | 0.00% | 479,121.51 |
| 9 sep 2026 | 224.33 | 230.16 | 220.78 | 227.37 | +0.87% | 504,695.791 |
| 8 sep 2026 | 225.03 | 230.39 | 224.68 | 225.42 | −0.09% | 377,949.005 |
| 4 sep 2026 | 221.96 | 226.84 | 221.65 | 225.62 | +0.76% | 258,124.736 |
| 3 sep 2026 | 222.68 | 224.53 | 219.65 | 223.92 | +1.74% | 294,383.488 |
| 2 sep 2026 | 215.81 | 221.74 | 214.13 | 220.10 | +2.11% | 445,317.814 |
| 1 sep 2026 | 212.59 | 217.34 | 212.21 | 215.56 | +0.51% | 424,456.18 |
| 31 ago 2026 | 219.51 | 220.34 | 212.61 | 214.47 | −2.16% | 359,477.478 |
| 28 ago 2026 | 224.07 | 225.54 | 218.81 | 219.21 | −2.17% | 401,922.249 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.