Stockscreener 앱 받기
119.21
1.08%
-1.30
시간 외 거래:
119.21
FirstCash Holdings Inc 주식 (FCFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $120.9 | $119.2 | $1.76 | 114,828.0 | -1.08% |
| 2024-05-09 | $120.5 | $118.3 | $2.23 | 155,010.0 | +1.70% |
| 2024-05-08 | $119.3 | $118.1 | $1.21 | 149,266.0 | -0.44% |
| 2024-05-07 | $119.5 | $116.6 | $2.85 | 236,248.0 | +2.07% |
| 2024-05-06 | $117.6 | $115.8 | $1.80 | 293,454.0 | +0.22% |
| 2024-05-03 | $116.5 | $114.6 | $1.93 | 163,080.0 | +1.30% |
| 2024-05-02 | $116.0 | $113.4 | $2.55 | 165,081.0 | +0.11% |
| 2024-05-01 | $115.5 | $111.9 | $3.56 | 316,375.0 | +1.55% |
| 2024-04-30 | $115.4 | $112.1 | $3.31 | 292,237.0 | -2.05% |
| 2024-04-29 | $117.7 | $114.0 | $3.67 | 363,632.0 | -0.31% |
| 2024-04-26 | $117.2 | $112.1 | $5.14 | 620,864.0 | +0.96% |
| 2024-04-25 | $128.7 | $114.1 | $14.60 | 1,088,711.0 | -13.19% |
| 2024-04-24 | $133.6 | $131.5 | $2.12 | 328,078.0 | -0.35% |
| 2024-04-23 | $133.2 | $130.8 | $2.36 | 339,812.0 | +1.46% |
| 2024-04-22 | $131.9 | $130.3 | $1.61 | 229,161.0 | +0.14% |
| 2024-04-19 | $131.3 | $128.7 | $2.63 | 206,158.0 | +1.31% |
| 2024-04-18 | $131.2 | $128.5 | $2.63 | 178,348.0 | -0.71% |
| 2024-04-17 | $133.0 | $129.3 | $3.68 | 148,973.0 | -0.52% |
| 2024-04-16 | $131.1 | $129.4 | $1.74 | 194,800.0 | -0.57% |
| 2024-04-15 | $133.5 | $129.6 | $3.85 | 220,758.0 | -0.76% |
| 2024-04-12 | $132.3 | $130.2 | $2.14 | 210,728.0 | +0.53% |
FirstCash Holdings Inc 주식 (FCFS) 연도별 가격 이력
이 심층 분석에서는 FirstCash Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FirstCash Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FirstCash Holdings Inc 주식 (FCFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $120.9 | $111.9 | $9.01 | 1,708,170.0 | +5.51% |
| 2024-04 | $133.6 | $112.1 | $21.56 | 5,883,189.0 | -11.42% |
| 2024-03 | $128.0 | $113.9 | $14.10 | 3,707,503.0 | +11.39% |
| 2024-02 | $122.9 | $114.0 | $8.88 | 4,404,731.0 | -0.24% |
| 2024-01 | $118.2 | $103.5 | $14.62 | 4,129,349.0 | +5.89% |
FirstCash Holdings Inc 주식 (FCFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $116.8 | $107.5 | $9.33 | 4,501,987.0 | -3.22% |
| 2023-11 | $113.2 | $107.0 | $6.23 | 4,014,701.0 | +2.83% |
| 2023-10 | $111.8 | $97.81 | $14.03 | 5,554,394.0 | +8.51% |
| 2023-09 | $102.1 | $88.05 | $14.04 | 3,806,149.0 | +12.38% |
| 2023-08 | $100.9 | $88.69 | $12.23 | 3,713,514.0 | -6.26% |
| 2023-07 | $102.7 | $89.74 | $12.94 | 3,273,336.0 | +2.09% |
| 2023-06 | $100.5 | $91.63 | $8.90 | 5,575,795.0 | -5.29% |
| 2023-05 | $105.7 | $95.68 | $10.00 | 3,393,620.0 | -4.36% |
| 2023-04 | $104.8 | $92.06 | $12.69 | 2,970,154.0 | +8.03% |
| 2023-03 | $95.79 | $86.74 | $9.05 | 5,218,808.0 | +8.07% |
| 2023-02 | $95.45 | $86.10 | $9.35 | 3,903,517.0 | -4.26% |
| 2023-01 | $92.82 | $85.30 | $7.52 | 4,208,456.0 | +6.06% |
FirstCash Holdings Inc 주식 (FCFS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $94.93 | $85.55 | $9.38 | 3,990,759.0 | -7.40% |
| 2022-11 | $100.0 | $88.04 | $11.96 | 5,290,947.0 | -4.66% |
| 2022-10 | $98.91 | $73.58 | $25.33 | 5,445,540.0 | +34.22% |
| 2022-09 | $82.31 | $72.45 | $9.86 | 5,675,641.0 | -5.91% |
| 2022-08 | $82.50 | $70.14 | $12.36 | 3,600,291.0 | +6.42% |
| 2022-07 | $74.33 | $63.43 | $10.90 | 4,027,695.0 | +5.39% |
| 2022-06 | $74.95 | $64.33 | $10.62 | 5,169,464.0 | -6.89% |
| 2022-05 | $79.56 | $66.58 | $12.98 | 4,476,701.0 | -6.43% |
| 2022-04 | $82.15 | $68.95 | $13.20 | 5,080,305.0 | +13.42% |
| 2022-03 | $72.58 | $58.30 | $14.28 | 9,351,554.0 | -2.36% |
| 2022-02 | $77.33 | $68.33 | $9.00 | 5,687,034.0 | +3.36% |
| 2022-01 | $75.51 | $65.35 | $10.16 | 4,863,531.0 | -6.83% |
2.35%
1.70%
자본화:
|
볼륨(24시간):