Mercados españoles cerrados

FirstCash Holdings, Inc. (FCFS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,21-1,30 (-1,08%)
Al cierre: 04:00PM EDT
119,21 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024120,70120,93119,17119,21119,21116.100
09 may 2024118,28120,51118,28120,51120,51156.600
08 may 2024118,11119,28118,07118,50118,50173.300
07 may 2024117,35119,46116,61119,02119,02280.900
06 may 2024117,48117,65115,84116,61116,61293.800
03 may 2024115,38116,52114,59116,35116,35166.600
02 may 2024115,02115,99113,45114,86114,86168.000
01 may 2024113,18115,49111,92114,73114,73318.300
30 abr 2024114,99115,39112,08112,98112,98347.200
29 abr 2024117,68117,68114,01115,35115,35394.600
26 abr 2024114,48117,24112,10115,71115,71626.200
25 abr 2024128,70128,70114,10114,61114,611.088.700
24 abr 2024132,51133,64131,52132,03132,03354.100
23 abr 2024130,85133,21130,85132,50132,50340.400
22 abr 2024131,00131,94130,33130,59130,59231.600
19 abr 2024128,70131,33128,70130,41130,41215.900
18 abr 2024130,10131,15128,52128,72128,72188.300
17 abr 2024130,68133,01129,33129,64129,64150.800
16 abr 2024130,57131,14129,40130,32130,32201.500
15 abr 2024132,63133,46129,61131,07131,07245.300
12 abr 2024130,91132,31130,17132,07132,07210.700
11 abr 2024129,50131,46127,70131,38131,38213.900
10 abr 2024128,53130,66125,70129,47129,47371.100
09 abr 2024126,11126,56125,42125,93125,9379.800
08 abr 2024124,90126,37124,51125,73125,73130.000
05 abr 2024123,14125,47123,08124,77124,77145.000
04 abr 2024125,32126,12122,74123,18123,18128.500
03 abr 2024122,93125,63121,75124,87124,8795.300
02 abr 2024124,65125,46123,25123,66123,66183.900
01 abr 2024128,00128,37124,53125,52125,52183.400
28 mar 2024126,55128,02126,03127,54127,54215.900
27 mar 2024124,81126,35124,02126,21126,21141.500
26 mar 2024122,95124,36121,91123,85123,85201.600
25 mar 2024121,89123,95121,60122,81122,81172.500
22 mar 2024123,00123,00120,30121,50121,50175.700
21 mar 2024120,31123,17120,21122,86122,86203.100
20 mar 2024116,90120,35116,90120,11120,11139.900
19 mar 2024119,00119,58116,62117,46117,46295.600
18 mar 2024118,12119,73117,12118,85118,85213.600
15 mar 2024117,48119,63117,48118,68118,68478.500
14 mar 2024120,05120,05116,49117,81117,81178.500
13 mar 2024119,01120,68117,96120,36120,36200.000
12 mar 2024116,37118,87115,12118,73118,73140.000
11 mar 2024116,07117,04115,29116,53116,53179.700
08 mar 2024115,60115,98115,03115,83115,83137.000
07 mar 2024115,46116,41114,28114,77114,77138.800
06 mar 2024115,01116,18114,40115,17115,17112.200
05 mar 2024114,74116,11114,35114,64114,64113.300
04 mar 2024115,36116,10114,45114,83114,83136.600
01 mar 2024114,98115,26113,92115,04115,04163.900
29 feb 2024116,87117,64114,00114,50114,50264.200
28 feb 2024115,69117,57115,42115,89115,89186.800
27 feb 2024117,30117,30114,11116,22116,22221.100
26 feb 2024117,13118,03116,85117,15117,15138.100
23 feb 2024118,92119,15117,47117,54117,54136.100
22 feb 2024116,96118,92115,66118,83118,83203.200
21 feb 2024117,24118,28115,99117,29117,29209.300
20 feb 2024117,65119,93116,98117,27117,27257.700
16 feb 2024119,16121,21118,02118,37118,37340.600
15 feb 2024120,75121,71118,08119,34119,34213.900
14 feb 2024118,69120,88117,48120,61120,61204.600
13 feb 2024116,72119,34116,29117,73117,73297.700
13 feb 20240.35 Dividendo
12 feb 2024118,15119,62118,15119,01118,66174.500
09 feb 2024116,70118,65116,70118,37118,02174.200
08 feb 2024115,59116,98115,42116,95116,61179.500
07 feb 2024115,61117,12115,23116,05115,71239.300
06 feb 2024117,98117,98115,50115,83115,49229.700
05 feb 2024115,53118,17114,26117,32116,97276.800
02 feb 2024119,77120,00116,09116,09115,75192.300
01 feb 2024115,67122,87115,67119,68119,33353.500
31 ene 2024117,50118,17114,65114,77114,43347.000
30 ene 2024116,02117,67115,50117,55117,20234.000
29 ene 2024115,57116,74115,40116,54116,20224.800
26 ene 2024115,75116,25115,01115,86115,52132.900
25 ene 2024115,16115,27114,18115,04114,70184.400
24 ene 2024115,64116,22114,08114,25113,91126.100
23 ene 2024116,32116,32113,74114,71114,37122.400
22 ene 2024113,78115,39113,74115,36115,02188.200
19 ene 2024110,86113,07109,74112,87112,54275.500
18 ene 2024110,15110,58109,30110,52110,19160.200
17 ene 2024109,04110,90109,04110,12109,80143.800
16 ene 2024109,43110,12108,91110,09109,77156.100
12 ene 2024109,61110,81109,34110,11109,79167.700
11 ene 2024108,99109,62106,95108,82108,50246.000
10 ene 2024106,21109,78106,20109,48109,16221.100
09 ene 2024107,37107,42106,25106,59106,28149.500
08 ene 2024106,51108,60106,19108,27107,95224.100
05 ene 2024105,95106,92105,63106,28105,97173.100
04 ene 2024104,58106,81103,55106,50106,19250.300
03 ene 2024106,62106,71105,00105,21104,90215.000
02 ene 2024107,67109,39106,44106,95106,64225.600
29 dic 2023107,94108,71107,50108,39108,07200.700
28 dic 2023108,88108,90107,74108,40108,08198.400
27 dic 2023110,23110,66109,21109,39109,07145.100
26 dic 2023109,80110,84109,26110,68110,35135.300
22 dic 2023111,03111,12109,77109,93109,61170.900
21 dic 2023109,20110,47108,79110,46110,14168.100
20 dic 2023110,61111,11108,80108,94108,62205.000
19 dic 2023109,30110,82108,87110,39110,07253.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...