Premium
FirstCash Holdings Inc (FCFS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -0.201972199121 | 210.425 | 230.01 | 209.95 | 332404 | 223.86251506 | CS |
| 4 | -20.26 | -8.79874923999 | 230.26 | 235.03 | 205 | 317308 | 223.68888028 | CS |
| 12 | 20.19 | 10.6369527422 | 189.81 | 235.97 | 178.5275 | 361028 | 211.46500038 | CS |
| 26 | 54.12 | 34.7190146266 | 155.88 | 235.97 | 154.23 | 310540 | 195.35273671 | CS |
| 52 | 78.44 | 59.6229857099 | 131.56 | 235.97 | 119.205 | 307498 | 169.8621623 | CS |
| 156 | 113.35 | 117.27884118 | 96.65 | 235.97 | 88.05 | 266448 | 134.51930113 | CS |
| 260 | 126.98 | 152.951096121 | 83.02 | 235.97 | 58.3 | 250414 | 114.4735684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 229.35 | 5.61 | 2.51 | 224.82 | 230.01 | 224.82 | 299200 |
| 1780958100 | 223.74 | -1.7 | -0.75 | 225.44 | 228.61 | 223.43 | 307312 |
| 1780698900 | 225.44 | 3 | 1.35 | 222.46 | 227.97 | 222.355 | 321435 |
| 1780612500 | 222.44 | 2.22 | 1.01 | 222.01 | 224.59 | 221.35 | 253427 |
| 1780526100 | 220.22 | 10.97 | 5.24 | 210.425 | 221.25 | 209.95 | 480646 |
| 1780439700 | 209.25 | -4.51 | -2.11 | 212.3 | 214.17 | 205 | 370664 |
| 1780353300 | 213.76 | -6.15 | -2.80 | 218.09 | 219.44 | 213.74 | 409287 |
| 1780094100 | 219.91 | -3.34 | -1.50 | 222.64 | 225.825 | 217.07 | 434982 |
| 1780007700 | 223.25 | -8.07 | -3.49 | 231.51 | 233.37 | 221.615 | 433148 |
| 1779921300 | 231.32 | -0.73 | -0.31 | 231.3 | 235.03 | 230.79 | 477346 |
| 1779834900 | 232.05 | 4.46 | 1.96 | 227.8 | 232.575 | 226.135 | 332156 |
| 1779489300 | 227.59 | 1.32 | 0.58 | 226.89 | 230.23 | 224.905 | 229992 |
| 1779402900 | 226.27 | -0.3 | -0.13 | 226.07 | 226.53 | 222.27 | 207906 |
| 1779316500 | 226.57 | 0.71 | 0.31 | 225.86 | 229.17 | 223.895 | 199801 |
| 1779230100 | 225.86 | 0.9 | 0.40 | 223.6 | 229.215 | 223.58 | 276426 |
| 1779143700 | 224.96 | -1.58 | -0.70 | 226.89 | 230.35994 | 224.73 | 256631 |
| 1778884500 | 226.54 | -0.99 | -0.44 | 227.53 | 229.735 | 224.6 | 287109 |
| 1778798100 | 227.53 | 3.28 | 1.46 | 227.02 | 228.77 | 223.98 | 162615 |
| 1778711700 | 224.25 | -6.29 | -2.73 | 230.26 | 230.26 | 221.7 | 288778 |
| 1778625300 | 230.54 | -2.46 | -1.06 | 233 | 235.97 | 227.15 | 486304 |
| 1778538900 | 233 | 5.32 | 2.34 | 229.14 | 233.13 | 226.36 | 460284 |
| 1778279700 | 227.68 | 2.79 | 1.24 | 226.48 | 229.2 | 224.6901 | 296146 |
| 1778193300 | 224.89 | -1.49 | -0.66 | 229.345 | 230.715 | 219.5 | 427703 |
| 1778106900 | 226.38 | 1.66 | 0.74 | 225.07 | 227.17 | 223.21 | 429944 |
| 1778020500 | 224.72 | 3.21 | 1.45 | 221.51 | 226 | 220.69 | 407388 |
| 1777934100 | 221.51 | 1.58 | 0.72 | 218.65 | 221.71 | 217.95 | 462297 |
| 1777674900 | 219.93 | 1.71 | 0.78 | 217.46 | 220.63 | 214.59 | 395846 |
| 1777588500 | 218.22 | 2.55 | 1.18 | 214.57 | 220.38 | 214.53 | 322675 |
| 1777502100 | 215.67 | 1.6 | 0.75 | 213.38 | 218.44 | 212.68 | 272951 |
| 1777415700 | 214.07 | -3.28 | -1.51 | 218.6 | 222.58 | 212.86 | 408185 |
| 1777329300 | 217.35 | -1.65 | -0.75 | 219.31 | 220.09 | 213 | 480618 |
| 1777070100 | 219 | 6.67 | 3.14 | 220.6 | 224.195 | 215.85 | 508572 |
| 1776983700 | 212.33 | 6.7 | 3.26 | 215.755 | 227.26 | 206.735 | 518812 |
| 1776897300 | 205.63 | -2.44 | -1.17 | 208.8 | 209.18 | 204.545 | 281792 |
| 1776810900 | 208.07 | 3.13 | 1.53 | 205.72 | 208.77 | 205.46 | 215344 |
| 1776724500 | 204.94 | -1.83 | -0.89 | 207.4 | 210.186 | 204.55 | 228254 |
| 1776465300 | 206.77 | -0.26 | -0.13 | 207 | 210.18 | 203.935 | 504875 |
| 1776378900 | 207.03 | 4.43 | 2.19 | 202.6 | 207.79 | 201.325 | 278615 |
| 1776292500 | 202.6 | -0.24 | -0.12 | 203 | 204.11 | 201.39 | 333503 |
| 1776206100 | 202.84 | -1.65 | -0.81 | 204.03 | 205.42 | 201.8 | 204825 |
| 1776119700 | 204.49 | 2.86 | 1.42 | 201.53 | 206.115 | 201 | 257017 |
| 1775860500 | 201.63 | 2.73 | 1.37 | 197.52 | 203.425 | 196.2 | 324631 |
| 1775774100 | 198.9 | 0.06 | 0.03 | 198.78 | 199.5 | 196.49 | 250764 |
| 1775687700 | 198.84 | 3.96 | 2.03 | 197.75 | 201.51 | 197.4001 | 505868 |
| 1775601300 | 194.88 | 4.49 | 2.36 | 191.6 | 195.29 | 191.54 | 290732 |
| 1775514900 | 190.39 | -9.19 | -4.60 | 197.77 | 198.53 | 188.5 | 427732 |
| 1775169300 | 199.58 | 9.66 | 5.09 | 189.29 | 202.25 | 188.05 | 782907 |
| 1775082900 | 189.92 | 1.92 | 1.02 | 188.84 | 190.326 | 186.62 | 275652 |
| 1774996500 | 188 | -3.57 | -1.86 | 192.05 | 194 | 178.5275 | 510200 |
| 1774910100 | 191.57 | 0.69 | 0.36 | 191.49 | 193.26 | 188.965 | 378247 |
| 1774650900 | 190.88 | -1.12 | -0.58 | 191.22 | 192.14 | 187.03 | 347209 |
| 1774564500 | 192 | 1.57 | 0.82 | 188.64 | 193.005 | 188.465 | 215832 |
| 1774478100 | 190.43 | -5.9 | -3.01 | 197.62 | 199 | 189.28 | 380503 |
| 1774391700 | 196.33 | 2.71 | 1.40 | 193.62 | 196.68 | 192.71 | 278803 |
| 1774305300 | 193.62 | 1.54 | 0.80 | 192.76 | 197.75 | 192.76 | 355650 |
| 1774046100 | 192.08 | 3.61 | 1.92 | 190.09 | 193.4 | 188.605 | 616767 |
| 1773959700 | 188.47 | -1.61 | -0.85 | 187.75 | 191.8597 | 186.425 | 453372 |
| 1773873300 | 190.08 | -0.51 | -0.27 | 189.81 | 193.725 | 189.385 | 333968 |
| 1773786900 | 190.59 | 1.99 | 1.06 | 189.57 | 194 | 189.57 | 256491 |
| 1773700500 | 188.6 | -4.47 | -2.32 | 193.88 | 195.2 | 187.94 | 304490 |
| 1773441300 | 193.07 | 2.12 | 1.11 | 192.01 | 194.425 | 190.36 | 210722 |
| 1773354900 | 190.95 | -1.34 | -0.70 | 189.46 | 193.255 | 187.4775 | 240808 |
| 1773268500 | 192.29 | -2.69 | -1.38 | 193.24 | 196.87 | 190.835 | 247478 |
| 1773182100 | 194.98 | -1.23 | -0.63 | 195.01 | 199.6 | 194.75 | 550412 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
