Premium
FirstCash Holdings Inc (FCFS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 0.603157708001 | 112.74 | 113.42 | 110.7 | 195574 | 112.46360767 | CS |
| 4 | 10.7 | 10.4166666667 | 102.72 | 113.42 | 101.75 | 204688 | 107.74021793 | CS |
| 12 | 9.28 | 8.9110812368 | 104.14 | 114.16 | 100.24 | 234140 | 106.63576576 | CS |
| 26 | 5.12 | 4.72760849492 | 108.3 | 120.99 | 100.24 | 252564 | 110.50032713 | CS |
| 52 | -2.22 | -1.91975095123 | 115.64 | 133.64 | 100.24 | 245411 | 113.02763306 | CS |
| 156 | 44.49 | 64.5437400261 | 68.93 | 133.64 | 58.3 | 231917 | 95.94466293 | CS |
| 260 | 27.26 | 31.6388115135 | 86.16 | 133.64 | 51.15 | 245421 | 84.59364837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 113.42 | 1.02 | 0.91 | 113.21 | 113.99 | 111.845 | 232653 |
| 1737675300 | 112.4 | 0 | 0.00 | 112.4 | 112.4 | 112.4 | 0 |
| 1737588900 | 112.4 | -0.6 | -0.53 | 112.55 | 112.85 | 110.7 | 142821 |
| 1737502500 | 113 | 0.86 | 0.77 | 112.53 | 113.275 | 111.755 | 177598 |
| 1737156900 | 112.14 | 0.33 | 0.29 | 112.74 | 113.41 | 111.56 | 266303 |
| 1737070500 | 111.815 | 0.66 | 0.60 | 111.82 | 112.55 | 110.5 | 162902 |
| 1736984100 | 111.15 | 1.09 | 0.99 | 111.5 | 113.03 | 110.54 | 236039 |
| 1736897700 | 110.06 | 1.09 | 1.00 | 109.27 | 111.325 | 108.74 | 285374 |
| 1736811300 | 108.97 | 2.36 | 2.21 | 105.97 | 109.05 | 105.96 | 256716 |
| 1736552100 | 106.61 | -0.2 | -0.19 | 105.67 | 107.08 | 104.99 | 258838 |
| 1736379300 | 106.81 | 0.14 | 0.13 | 105.71 | 107.69 | 105.58 | 257955 |
| 1736292900 | 106.67 | 2.6 | 2.50 | 104.37 | 106.67 | 104.14 | 208759 |
| 1736206500 | 104.07 | 0.84 | 0.81 | 103.07 | 105.12 | 103.07 | 280318 |
| 1735947300 | 103.23 | 0.64 | 0.62 | 102.78 | 103.95 | 102.51 | 158282 |
| 1735860900 | 102.59 | -1.01 | -0.97 | 103.94 | 105.45 | 102.42 | 155447 |
| 1735688100 | 103.6 | 0.65 | 0.63 | 103.44 | 104.315 | 102.26 | 173384 |
| 1735601700 | 102.95 | -0.15 | -0.15 | 102.96 | 103.99 | 101.75 | 138088 |
| 1735342500 | 103.1 | -0.35 | -0.34 | 102.72 | 103.77 | 102.3 | 116185 |
| 1735256100 | 103.45 | 0.2 | 0.19 | 103 | 104.005 | 102.36 | 103270 |
| 1735077840 | 103.25 | 0.27 | 0.26 | 103.09 | 103.79 | 102.4 | 56438 |
| 1734996900 | 102.98 | 0.15 | 0.15 | 102.77 | 103.335 | 102.17 | 192781 |
| 1734737700 | 102.83 | -0.14 | -0.14 | 102.05 | 104.085 | 101.48 | 655636 |
| 1734651300 | 102.97 | 2.43 | 2.42 | 101.22 | 104.89 | 100.85 | 250469 |
| 1734564900 | 100.54 | -4.31 | -4.11 | 105.41 | 105.65 | 100.24 | 275209 |
| 1734478500 | 104.85 | -0.65 | -0.62 | 104.94 | 106.06 | 104.1 | 274833 |
| 1734392100 | 105.5 | -0.8 | -0.75 | 106.18 | 107.26 | 105.42 | 193277 |
| 1734132900 | 106.3 | -2.3 | -2.12 | 108.17 | 108.95 | 104.8 | 314622 |
| 1734046500 | 108.6 | -1.04 | -0.95 | 109.17 | 110.25 | 107.44 | 186776 |
| 1733960100 | 109.64 | 1.85 | 1.72 | 108.17 | 109.94 | 107.405 | 351102 |
| 1733873700 | 107.79 | 1.41 | 1.33 | 106.24 | 109.15 | 105.78 | 319069 |
| 1733787300 | 106.38 | 1.39 | 1.32 | 105.23 | 107.285 | 105.085 | 254065 |
| 1733528100 | 104.99 | -0.98 | -0.92 | 106.52 | 106.79 | 104.92 | 149826 |
| 1733441700 | 105.97 | -0.76 | -0.71 | 107.15 | 107.15 | 105.51 | 132521 |
| 1733355300 | 106.73 | 0.15 | 0.14 | 106.03 | 106.9571 | 105.62 | 153117 |
| 1733268900 | 106.58 | -0.53 | -0.49 | 107.77 | 108.545 | 105.43 | 145751 |
| 1733182500 | 107.11 | -1.75 | -1.61 | 108.39 | 108.39 | 106.23 | 185026 |
| 1732917840 | 108.86 | 0.19 | 0.17 | 108.57 | 109.46 | 107.39 | 132908 |
| 1732750500 | 108.67 | 1.57 | 1.47 | 107.67 | 109.22 | 107.67 | 209468 |
| 1732664100 | 107.1 | -0.84 | -0.78 | 108 | 108.22 | 106.2501 | 260896 |
| 1732577700 | 107.94 | 3.54 | 3.39 | 105.47 | 108.725 | 105.47 | 301261 |
| 1732318500 | 104.4 | 1.43 | 1.39 | 103.38 | 105.2144 | 103.1 | 371337 |
| 1732232100 | 102.97 | -2.23 | -2.12 | 105.27 | 105.39 | 102.84 | 231492 |
| 1732145700 | 105.2 | 0.14 | 0.13 | 105.27 | 106.13 | 104.027 | 155812 |
| 1732059300 | 105.06 | -0.94 | -0.89 | 104.74 | 105.38 | 104.3665 | 210450 |
| 1731972900 | 106 | 0.23 | 0.22 | 105.9 | 107.045 | 105.61 | 267526 |
| 1731713700 | 105.77 | -1.32 | -1.23 | 107.4 | 107.5 | 105.26 | 199409 |
| 1731627300 | 107.09 | -2.66 | -2.42 | 110 | 110.8399 | 106.35 | 233721 |
| 1731540900 | 109.75 | 1.82 | 1.69 | 109.4 | 112.0199 | 109.215 | 175907 |
| 1731454500 | 107.93 | -0.57 | -0.53 | 107.92 | 109.63 | 107.43 | 166234 |
| 1731368100 | 108.5 | -0.58 | -0.53 | 109.67 | 111.29 | 108.44 | 534396 |
| 1731108900 | 109.08 | 1.35 | 1.25 | 107.87 | 110.95 | 107.06 | 231684 |
| 1731022500 | 107.73 | -2.24 | -2.04 | 109.58 | 109.855 | 106.99 | 244366 |
| 1730936100 | 109.97 | 2.89 | 2.70 | 113.92 | 114.16 | 108.86 | 500852 |
| 1730849700 | 107.08 | 0.96 | 0.90 | 105.5 | 107.275 | 104.89 | 164134 |
| 1730763300 | 106.12 | 0.04 | 0.04 | 105.71 | 107.74 | 105.315 | 189996 |
| 1730500500 | 106.08 | 2.61 | 2.52 | 104.14 | 106.81 | 103.43 | 255737 |
| 1730414100 | 103.47 | -1.96 | -1.86 | 105.24 | 105.4 | 103.46 | 304184 |
| 1730327700 | 105.43 | -0.38 | -0.36 | 105.47 | 107.44 | 105.2 | 205831 |
| 1730241300 | 105.81 | -0.16 | -0.15 | 104.71 | 105.81 | 103.88 | 495934 |
| 1730154900 | 105.97 | 0.43 | 0.41 | 105.67 | 107.25 | 105.13 | 564659 |
| 1729895700 | 105.54 | 3.28 | 3.21 | 103.68 | 106.14 | 103.67 | 747909 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
