FirstCash Holdings, Inc. (FCFS) stock
FCFSNasdaqRetail-Miscellaneous RetailFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 20/3012% above fair value
$181.25−6.57 (-3.50%)
Close on Oct 30, 2026Market cap $7.86BP/E 20.7Yield 0.88%
Price history
FirstCash share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$181.25
-3.50% on the day
52-week range
$146.95 – $238.93
-24.1% from the high
Change over 52 weeks
+14.4%
From $158.45 on Oct 30, 2025
Average volume
473,270
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $187.07 | $187.67 | $179.48 | $181.25 | -3.50% | 783,771 |
| Oct 29, 2026 | $190.78 | $196.08 | $186.00 | $187.82 | -1.16% | 729,462 |
| Oct 28, 2026 | $191.94 | $191.94 | $186.47 | $190.02 | +2.52% | 1,144,463 |
| Oct 27, 2026 | $175.27 | $185.79 | $175.27 | $185.35 | +5.75% | 843,112 |
| Oct 26, 2026 | $172.53 | $177.75 | $172.53 | $175.27 | +1.46% | 1,152,521 |
| Oct 23, 2026 | $184.88 | $186.73 | $171.90 | $172.75 | -6.51% | 1,506,046 |
| Oct 22, 2026 | $216.90 | $216.90 | $180.00 | $184.78 | -14.75% | 1,782,722 |
| Oct 21, 2026 | $217.16 | $217.89 | $214.48 | $216.75 | +0.92% | 317,888 |
| Oct 20, 2026 | $214.92 | $218.51 | $212.36 | $214.78 | -0.07% | 196,582 |
| Oct 19, 2026 | $216.04 | $217.46 | $213.49 | $214.92 | -0.16% | 202,103 |
| Oct 16, 2026 | $218.77 | $219.12 | $213.32 | $215.26 | -0.67% | 394,345 |
| Oct 15, 2026 | $217.37 | $218.68 | $214.79 | $216.71 | +0.08% | 307,386 |
| Oct 14, 2026 | $215.88 | $217.99 | $211.76 | $216.53 | -1.05% | 378,589 |
| Oct 13, 2026 | $217.55 | $219.64 | $216.30 | $218.83 | +1.22% | 295,788 |
| Oct 12, 2026 | $213.70 | $218.94 | $212.09 | $216.20 | +1.17% | 272,317 |
| Oct 9, 2026 | $212.72 | $215.48 | $211.59 | $213.70 | +1.04% | 188,557 |
| Oct 8, 2026 | $208.51 | $214.69 | $207.26 | $211.49 | +0.92% | 296,812 |
| Oct 7, 2026 | $211.75 | $214.19 | $207.03 | $209.56 | -1.62% | 586,297 |
| Oct 6, 2026 | $211.52 | $213.49 | $209.74 | $213.00 | +0.79% | 286,264 |
| Oct 5, 2026 | $209.81 | $213.39 | $207.00 | $211.33 | +0.46% | 357,942 |
| Oct 2, 2026 | $210.16 | $215.96 | $209.62 | $210.36 | +1.06% | 277,717 |
| Oct 1, 2026 | $211.23 | $211.23 | $206.30 | $208.15 | -1.46% | 386,526 |
| Sep 30, 2026 | $212.82 | $213.45 | $209.56 | $211.23 | -0.75% | 251,431 |
| Sep 29, 2026 | $217.59 | $217.72 | $212.36 | $212.82 | -1.90% | 287,878 |
| Sep 28, 2026 | $216.30 | $218.27 | $213.27 | $216.95 | -0.23% | 309,652 |
| Sep 25, 2026 | $217.10 | $220.52 | $215.76 | $217.45 | +0.49% | 301,320 |
| Sep 24, 2026 | $217.17 | $218.79 | $215.51 | $216.40 | -0.03% | 235,105 |
| Sep 23, 2026 | $218.96 | $220.89 | $215.29 | $216.47 | -1.99% | 301,607 |
| Sep 22, 2026 | $218.94 | $223.13 | $216.58 | $220.87 | +2.20% | 505,467 |
| Sep 21, 2026 | $219.44 | $220.94 | $215.90 | $216.12 | -1.31% | 288,670 |
| Sep 18, 2026 | $219.50 | $222.34 | $217.15 | $218.99 | +0.01% | 717,572 |
| Sep 17, 2026 | $222.77 | $222.77 | $217.13 | $218.97 | -0.33% | 307,794 |
| Sep 16, 2026 | $216.51 | $220.89 | $216.51 | $219.70 | +1.93% | 375,964 |
| Sep 15, 2026 | $222.32 | $222.32 | $210.73 | $215.54 | -2.82% | 487,594 |
| Sep 14, 2026 | $228.38 | $228.61 | $221.09 | $221.79 | -2.89% | 395,831 |
| Sep 11, 2026 | $230.27 | $231.83 | $226.28 | $228.38 | +0.44% | 411,154 |
| Sep 10, 2026 | $227.55 | $229.52 | $223.78 | $227.38 | +0.00% | 479,121 |
| Sep 9, 2026 | $224.33 | $230.16 | $220.78 | $227.37 | +0.87% | 504,695 |
| Sep 8, 2026 | $225.03 | $230.39 | $224.68 | $225.42 | -0.09% | 377,949 |
| Sep 4, 2026 | $221.96 | $226.84 | $221.65 | $225.62 | +0.76% | 258,124 |
| Sep 3, 2026 | $222.68 | $224.53 | $219.65 | $223.92 | +1.74% | 294,383 |
| Sep 2, 2026 | $215.81 | $221.74 | $214.13 | $220.10 | +2.11% | 445,317 |
| Sep 1, 2026 | $212.59 | $217.34 | $212.21 | $215.56 | +0.51% | 424,456 |
| Aug 31, 2026 | $219.51 | $220.34 | $212.61 | $214.47 | -2.16% | 359,477 |
| Aug 28, 2026 | $224.07 | $225.54 | $218.81 | $219.21 | -2.17% | 401,922 |
| Aug 27, 2026 | $220.44 | $226.96 | $218.37 | $224.07 | +1.93% | 385,898 |
| Aug 26, 2026 | $229.19 | $234.74 | $218.14 | $219.82 | -4.22% | 762,508 |
| Aug 25, 2026 | $236.43 | $238.93 | $228.03 | $229.51 | -2.93% | 582,047 |
| Aug 24, 2026 | $225.28 | $238.38 | $223.30 | $236.43 | +4.95% | 1,047,422 |
| Aug 21, 2026 | $207.87 | $228.02 | $205.45 | $225.28 | +9.41% | 625,524 |
| Aug 20, 2026 | $209.83 | $211.59 | $204.81 | $205.91 | -2.86% | 268,635 |
| Aug 19, 2026 | $214.32 | $215.41 | $211.38 | $211.98 | -0.36% | 200,032 |
| Aug 18, 2026 | $215.34 | $215.82 | $210.80 | $212.74 | -1.62% | 236,761 |
| Aug 17, 2026 | $213.94 | $217.69 | $208.69 | $216.24 | +0.69% | 254,138 |
| Aug 14, 2026 | $211.09 | $214.92 | $210.41 | $214.75 | +1.86% | 215,155 |
| Aug 13, 2026 | $214.15 | $216.84 | $210.68 | $210.82 | -1.47% | 217,736 |
| Aug 12, 2026 | $209.24 | $214.99 | $208.51 | $213.97 | +2.69% | 416,933 |
| Aug 11, 2026 | $209.23 | $211.10 | $207.55 | $208.37 | -0.17% | 349,176 |
| Aug 10, 2026 | $210.99 | $213.99 | $208.09 | $208.73 | +3.06% | 316,170 |
| Aug 7, 2026 | $205.20 | $205.70 | $200.85 | $202.54 | -1.52% | 317,295 |
| Aug 6, 2026 | $207.68 | $209.33 | $202.53 | $205.66 | -1.12% | 337,334 |
| Aug 5, 2026 | $215.35 | $216.48 | $207.87 | $207.98 | -3.22% | 332,223 |
| Aug 4, 2026 | $209.35 | $215.60 | $208.01 | $214.89 | +2.65% | 623,190 |
| Aug 3, 2026 | $205.30 | $210.25 | $201.89 | $209.35 | +2.62% | 393,565 |
| Jul 31, 2026 | $201.66 | $205.76 | $200.95 | $204.01 | +1.03% | 364,351 |
| Jul 30, 2026 | $204.37 | $204.99 | $197.95 | $201.94 | -0.14% | 412,250 |
| Jul 29, 2026 | $206.38 | $207.17 | $200.54 | $202.22 | -2.18% | 555,408 |
| Jul 28, 2026 | $209.05 | $211.48 | $204.90 | $206.73 | -0.00% | 469,462 |
| Jul 27, 2026 | $195.24 | $207.27 | $195.24 | $206.74 | +5.99% | 538,970 |
| Jul 24, 2026 | $200.37 | $207.40 | $194.44 | $195.06 | -1.19% | 625,556 |
| Jul 23, 2026 | $213.11 | $219.98 | $188.92 | $197.41 | -5.43% | 1,557,297 |
| Jul 22, 2026 | $208.13 | $210.27 | $202.66 | $208.74 | -1.49% | 587,519 |
| Jul 21, 2026 | $211.33 | $213.35 | $208.40 | $211.89 | +1.06% | 320,810 |
| Jul 20, 2026 | $214.00 | $214.79 | $209.64 | $209.66 | -1.85% | 297,654 |
| Jul 17, 2026 | $213.17 | $215.52 | $210.63 | $213.61 | -1.28% | 289,782 |
| Jul 16, 2026 | $215.65 | $220.95 | $212.18 | $216.38 | +0.53% | 449,792 |
| Jul 15, 2026 | $210.60 | $216.53 | $205.16 | $215.23 | +2.46% | 390,773 |
| Jul 14, 2026 | $216.75 | $217.80 | $208.19 | $210.06 | -2.12% | 399,488 |
| Jul 13, 2026 | $217.17 | $219.00 | $213.90 | $214.62 | -1.83% | 282,188 |
| Jul 10, 2026 | $220.05 | $222.03 | $216.11 | $218.61 | -1.27% | 203,764 |
| Jul 9, 2026 | $216.94 | $222.87 | $216.50 | $221.42 | +2.68% | 293,023 |
| Jul 8, 2026 | $222.68 | $223.47 | $214.05 | $215.64 | -3.41% | 519,964 |
| Jul 7, 2026 | $225.44 | $226.99 | $218.70 | $223.25 | -0.46% | 416,469 |
| Jul 6, 2026 | $222.11 | $226.61 | $219.55 | $224.29 | +1.05% | 285,646 |
| Jul 2, 2026 | $218.41 | $223.73 | $215.62 | $221.97 | +1.63% | 612,865 |
| Jul 1, 2026 | $217.52 | $220.46 | $213.28 | $218.41 | +0.97% | 543,945 |
| Jun 30, 2026 | $215.99 | $221.65 | $215.02 | $216.32 | +0.50% | 516,400 |
| Jun 29, 2026 | $212.13 | $216.81 | $206.41 | $215.24 | +1.31% | 641,443 |
| Jun 26, 2026 | $216.75 | $217.30 | $210.36 | $212.45 | -2.20% | 1,262,012 |
| Jun 25, 2026 | $218.88 | $223.63 | $214.16 | $217.22 | -0.76% | 466,006 |
| Jun 24, 2026 | $224.22 | $225.70 | $217.61 | $218.88 | -2.07% | 680,829 |
| Jun 23, 2026 | $225.00 | $232.49 | $222.54 | $223.51 | -2.35% | 470,935 |
| Jun 22, 2026 | $228.15 | $230.03 | $223.48 | $228.89 | +0.81% | 379,718 |
| Jun 18, 2026 | $223.81 | $228.05 | $219.40 | $227.05 | +1.30% | 585,571 |
| Jun 17, 2026 | $217.53 | $228.57 | $216.24 | $224.13 | +1.97% | 712,201 |
| Jun 16, 2026 | $225.92 | $227.31 | $219.31 | $219.81 | -1.77% | 301,013 |
| Jun 15, 2026 | $224.15 | $227.00 | $220.73 | $223.78 | -0.49% | 376,154 |
| Jun 12, 2026 | $219.02 | $226.57 | $218.88 | $224.89 | +2.97% | 350,623 |
| Jun 11, 2026 | $214.61 | $218.57 | $207.33 | $218.40 | +3.15% | 1,037,033 |
| Jun 10, 2026 | $230.21 | $230.39 | $206.75 | $211.73 | -7.68% | 995,415 |
| Jun 9, 2026 | $224.82 | $230.01 | $224.82 | $229.35 | +2.51% | 299,340 |
| Jun 8, 2026 | $225.44 | $228.61 | $223.43 | $223.74 | -0.75% | 307,458 |
| Jun 5, 2026 | $222.46 | $227.97 | $222.36 | $225.44 | +1.35% | 321,348 |
| Jun 4, 2026 | $222.01 | $224.59 | $221.35 | $222.44 | +1.01% | 253,354 |
| Jun 3, 2026 | $210.38 | $221.25 | $209.95 | $220.22 | +5.24% | 480,564 |
| Jun 2, 2026 | $212.30 | $214.17 | $205.00 | $209.25 | -2.11% | 370,616 |
| Jun 1, 2026 | $218.09 | $219.44 | $213.74 | $213.76 | -2.80% | 409,183 |
| May 29, 2026 | $222.64 | $225.83 | $217.07 | $219.91 | -1.50% | 434,915 |
| May 28, 2026 | $231.51 | $233.37 | $221.62 | $223.25 | -3.49% | 433,091 |
| May 27, 2026 | $231.30 | $235.03 | $230.81 | $231.32 | -0.31% | 477,289 |
| May 26, 2026 | $227.80 | $232.58 | $226.14 | $232.05 | +1.96% | 332,083 |
| May 22, 2026 | $226.89 | $230.23 | $224.91 | $227.59 | +0.58% | 229,944 |
| May 21, 2026 | $226.07 | $226.53 | $222.27 | $226.27 | -0.13% | 207,989 |
| May 20, 2026 | $225.86 | $229.17 | $223.90 | $226.57 | +0.31% | 199,759 |
| May 19, 2026 | $224.38 | $229.22 | $223.58 | $225.86 | +0.40% | 276,353 |
| May 18, 2026 | $226.89 | $230.36 | $224.73 | $224.96 | -0.70% | 256,579 |
| May 15, 2026 | $227.53 | $229.74 | $224.60 | $226.54 | -0.44% | 287,049 |
| May 14, 2026 | $227.02 | $228.77 | $223.98 | $227.53 | +1.46% | 162,571 |
| May 13, 2026 | $230.26 | $230.26 | $221.70 | $224.25 | -2.73% | 288,672 |
| May 12, 2026 | $233.00 | $235.97 | $227.15 | $230.54 | -1.06% | 486,246 |
| May 11, 2026 | $229.14 | $233.13 | $226.36 | $233.00 | +2.34% | 460,184 |
| May 8, 2026 | $226.48 | $229.20 | $224.69 | $227.68 | +1.24% | 296,072 |
| May 7, 2026 | $229.35 | $230.72 | $219.50 | $224.89 | -0.66% | 427,638 |
| May 6, 2026 | $225.07 | $227.17 | $223.21 | $226.38 | +0.74% | 429,864 |
| May 5, 2026 | $221.51 | $226.00 | $221.51 | $224.72 | +1.45% | 408,058 |
| May 4, 2026 | $218.65 | $221.71 | $217.95 | $221.51 | +0.72% | 462,237 |
| May 1, 2026 | $217.46 | $220.63 | $214.59 | $219.93 | +0.78% | 395,778 |
| Apr 30, 2026 | $214.57 | $220.38 | $214.53 | $218.22 | +1.18% | 322,619 |
| Apr 29, 2026 | $213.38 | $218.44 | $212.68 | $215.67 | +0.75% | 272,904 |
| Apr 28, 2026 | $218.60 | $222.58 | $212.86 | $214.07 | -1.51% | 408,132 |
| Apr 27, 2026 | $219.31 | $220.01 | $213.00 | $217.35 | -0.75% | 480,530 |
| Apr 24, 2026 | $220.60 | $224.20 | $215.85 | $219.00 | +3.14% | 508,496 |
| Apr 23, 2026 | $215.76 | $227.26 | $206.74 | $212.33 | +3.26% | 518,697 |
| Apr 22, 2026 | $208.80 | $209.18 | $204.55 | $205.63 | -1.17% | 281,745 |
| Apr 21, 2026 | $205.72 | $208.77 | $205.46 | $208.07 | +1.53% | 215,505 |
| Apr 20, 2026 | $207.40 | $210.19 | $204.55 | $204.94 | -0.89% | 228,187 |
| Apr 17, 2026 | $207.00 | $210.18 | $203.94 | $206.77 | -0.13% | 504,852 |
| Apr 16, 2026 | $202.60 | $207.79 | $201.33 | $207.03 | +2.19% | 278,562 |
| Apr 15, 2026 | $203.00 | $204.11 | $201.39 | $202.60 | -0.12% | 333,458 |
| Apr 14, 2026 | $204.03 | $205.42 | $201.80 | $202.84 | -0.81% | 204,781 |
| Apr 13, 2026 | $201.53 | $206.12 | $201.00 | $204.49 | +1.42% | 256,959 |
| Apr 10, 2026 | $197.52 | $203.43 | $196.20 | $201.63 | +1.37% | 326,086 |
| Apr 9, 2026 | $198.78 | $199.70 | $196.49 | $198.90 | +0.03% | 252,265 |
| Apr 8, 2026 | $196.90 | $201.51 | $196.39 | $198.84 | +2.03% | 510,659 |
| Apr 7, 2026 | $191.60 | $195.29 | $191.54 | $194.88 | +2.36% | 291,305 |
| Apr 6, 2026 | $197.77 | $198.53 | $188.50 | $190.39 | -4.60% | 427,620 |
| Apr 2, 2026 | $189.29 | $202.25 | $188.05 | $199.58 | +5.09% | 782,829 |
| Apr 1, 2026 | $188.84 | $190.33 | $186.62 | $189.92 | +1.02% | 276,682 |
| Mar 31, 2026 | $192.05 | $194.00 | $178.53 | $188.00 | -1.86% | 674,038 |
| Mar 30, 2026 | $191.49 | $193.26 | $188.97 | $191.57 | +0.36% | 378,205 |
| Mar 27, 2026 | $191.22 | $192.14 | $187.03 | $190.88 | -0.58% | 347,160 |
| Mar 26, 2026 | $188.64 | $193.01 | $188.47 | $192.00 | +0.82% | 215,811 |
| Mar 25, 2026 | $197.62 | $199.00 | $189.28 | $190.43 | -3.01% | 380,484 |
| Mar 24, 2026 | $193.62 | $196.68 | $192.71 | $196.33 | +1.40% | 278,751 |
| Mar 23, 2026 | $192.76 | $197.75 | $192.76 | $193.62 | +0.80% | 355,740 |
| Mar 20, 2026 | $190.09 | $193.40 | $188.61 | $192.08 | +1.92% | 616,614 |
| Mar 19, 2026 | $187.75 | $191.86 | $186.43 | $188.47 | -0.85% | 453,325 |
| Mar 18, 2026 | $189.81 | $193.73 | $189.39 | $190.08 | -0.27% | 333,948 |
| Mar 17, 2026 | $189.57 | $194.00 | $189.57 | $190.59 | +1.06% | 256,453 |
| Mar 16, 2026 | $193.88 | $194.99 | $187.94 | $188.60 | -2.32% | 304,439 |
| Mar 13, 2026 | $192.01 | $194.43 | $190.36 | $193.07 | +1.11% | 210,677 |
| Mar 12, 2026 | $189.46 | $193.26 | $187.48 | $190.95 | -0.70% | 240,775 |
| Mar 11, 2026 | $193.24 | $196.87 | $190.84 | $192.29 | -1.38% | 247,439 |
| Mar 10, 2026 | $195.01 | $199.60 | $194.75 | $194.98 | -0.63% | 550,363 |
| Mar 9, 2026 | $188.83 | $196.96 | $186.31 | $196.21 | +3.10% | 366,529 |
| Mar 6, 2026 | $184.77 | $191.14 | $182.00 | $190.31 | +1.75% | 288,332 |
| Mar 5, 2026 | $192.96 | $194.31 | $186.83 | $187.04 | -4.11% | 202,771 |
| Mar 4, 2026 | $195.40 | $197.92 | $192.31 | $195.05 | -0.09% | 268,431 |
| Mar 3, 2026 | $193.06 | $196.35 | $191.00 | $195.23 | -0.94% | 536,485 |
| Mar 2, 2026 | $190.49 | $197.74 | $188.94 | $197.09 | +2.23% | 324,134 |
| Feb 27, 2026 | $188.53 | $193.96 | $187.88 | $192.79 | +1.86% | 345,807 |
| Feb 26, 2026 | $186.74 | $189.90 | $184.95 | $189.27 | +1.69% | 183,401 |
| Feb 25, 2026 | $186.35 | $186.90 | $182.02 | $186.12 | +0.44% | 214,047 |
| Feb 24, 2026 | $181.90 | $185.74 | $175.71 | $185.30 | +2.04% | 227,166 |
| Feb 23, 2026 | $183.89 | $186.59 | $178.67 | $181.59 | -1.01% | 187,724 |
| Feb 20, 2026 | $183.37 | $183.77 | $180.97 | $183.45 | +0.19% | 311,334 |
| Feb 19, 2026 | $183.12 | $185.12 | $182.07 | $183.10 | -0.55% | 148,669 |
| Feb 18, 2026 | $182.78 | $187.06 | $182.52 | $184.11 | +0.11% | 365,089 |
| Feb 17, 2026 | $181.77 | $184.37 | $180.76 | $183.90 | +1.11% | 324,871 |
| Feb 13, 2026 | $181.43 | $183.85 | $178.63 | $181.89 | -0.06% | 158,097 |
| Feb 12, 2026 | $183.23 | $185.46 | $181.33 | $182.00 | -0.25% | 204,366 |
| Feb 11, 2026 | $182.23 | $184.95 | $179.85 | $182.45 | +0.43% | 195,325 |
| Feb 10, 2026 | $181.77 | $183.34 | $180.20 | $181.66 | -0.84% | 168,928 |
| Feb 9, 2026 | $182.15 | $184.18 | $178.81 | $183.20 | +0.70% | 633,970 |
| Feb 6, 2026 | $181.45 | $188.75 | $179.52 | $181.92 | +2.40% | 404,203 |
| Feb 5, 2026 | $167.77 | $181.00 | $163.00 | $177.65 | +3.33% | 489,233 |
| Feb 4, 2026 | $171.55 | $172.38 | $169.72 | $171.92 | +0.55% | 308,577 |
| Feb 3, 2026 | $171.69 | $172.12 | $168.32 | $170.98 | -0.41% | 229,947 |
| Feb 2, 2026 | $170.61 | $172.47 | $168.81 | $171.69 | +0.70% | 297,900 |
| Jan 30, 2026 | $169.80 | $172.00 | $168.14 | $170.50 | -0.15% | 321,557 |
| Jan 29, 2026 | $166.43 | $170.83 | $165.95 | $170.75 | +2.82% | 218,055 |
| Jan 28, 2026 | $168.37 | $168.88 | $164.78 | $166.07 | -1.36% | 181,767 |
| Jan 27, 2026 | $169.00 | $170.20 | $167.24 | $168.36 | -0.38% | 123,619 |
| Jan 26, 2026 | $167.43 | $169.18 | $166.00 | $169.00 | +0.94% | 195,349 |
| Jan 23, 2026 | $171.50 | $172.52 | $166.48 | $167.43 | -2.65% | 254,650 |
| Jan 22, 2026 | $171.78 | $174.51 | $170.26 | $171.98 | +0.08% | 302,824 |
| Jan 21, 2026 | $168.43 | $172.17 | $168.00 | $171.84 | +1.88% | 274,298 |
| Jan 20, 2026 | $169.48 | $173.55 | $167.97 | $168.67 | -1.42% | 306,786 |
| Jan 16, 2026 | $168.66 | $171.37 | $167.55 | $171.10 | +1.24% | 200,378 |
| Jan 15, 2026 | $168.03 | $170.06 | $167.00 | $169.01 | +0.58% | 166,045 |
| Jan 14, 2026 | $165.85 | $169.24 | $164.68 | $168.03 | +1.31% | 203,823 |
| Jan 13, 2026 | $166.13 | $166.35 | $163.17 | $165.85 | -0.16% | 163,574 |
| Jan 12, 2026 | $164.79 | $166.32 | $163.00 | $166.12 | +0.73% | 195,863 |
| Jan 9, 2026 | $164.63 | $166.24 | $163.63 | $164.91 | -0.22% | 170,618 |
| Jan 8, 2026 | $164.99 | $168.36 | $163.17 | $165.27 | -0.24% | 219,695 |
| Jan 7, 2026 | $163.51 | $165.89 | $161.58 | $165.66 | +1.56% | 170,501 |
| Jan 6, 2026 | $163.35 | $167.31 | $161.53 | $163.11 | +0.06% | 501,090 |
| Jan 5, 2026 | $156.00 | $164.15 | $154.23 | $163.02 | +3.98% | 732,762 |
| Jan 2, 2026 | $159.13 | $159.83 | $154.54 | $156.78 | -1.63% | 223,348 |
| Dec 31, 2025 | $161.25 | $161.55 | $159.38 | $159.38 | -1.15% | 230,759 |
| Dec 30, 2025 | $161.16 | $162.30 | $160.89 | $161.23 | +0.04% | 184,292 |
| Dec 29, 2025 | $160.96 | $162.05 | $159.46 | $161.16 | +0.12% | 149,079 |
| Dec 26, 2025 | $162.74 | $163.00 | $160.83 | $160.96 | -0.86% | 72,723 |
| Dec 24, 2025 | $162.11 | $162.81 | $162.07 | $162.35 | +0.07% | 61,427 |
| Dec 23, 2025 | $162.46 | $163.63 | $161.20 | $162.24 | -0.02% | 137,577 |
| Dec 22, 2025 | $161.90 | $163.40 | $160.12 | $162.27 | +0.75% | 170,099 |
| Dec 19, 2025 | $161.85 | $163.70 | $160.14 | $161.06 | -0.69% | 587,624 |
| Dec 18, 2025 | $162.16 | $162.90 | $160.36 | $162.18 | +0.88% | 191,598 |
| Dec 17, 2025 | $162.63 | $163.98 | $158.88 | $160.77 | -1.10% | 185,843 |
| Dec 16, 2025 | $164.72 | $165.30 | $161.82 | $162.55 | -1.25% | 205,821 |
| Dec 15, 2025 | $163.37 | $164.84 | $162.09 | $164.60 | +0.42% | 333,846 |
| Dec 12, 2025 | $163.29 | $165.30 | $160.56 | $163.91 | +1.02% | 303,132 |
| Dec 11, 2025 | $159.43 | $163.52 | $158.08 | $162.25 | +2.22% | 207,448 |
| Dec 10, 2025 | $155.88 | $159.02 | $155.88 | $158.72 | +1.61% | 226,084 |
| Dec 9, 2025 | $156.44 | $156.91 | $154.57 | $156.20 | -0.18% | 206,761 |
| Dec 8, 2025 | $155.36 | $159.13 | $155.16 | $156.48 | +1.66% | 231,570 |
| Dec 5, 2025 | $161.79 | $161.88 | $153.54 | $153.93 | -4.99% | 263,445 |
| Dec 4, 2025 | $161.31 | $163.25 | $160.36 | $162.01 | -0.17% | 270,511 |
| Dec 3, 2025 | $161.59 | $162.42 | $159.41 | $162.28 | +1.01% | 184,657 |
| Dec 2, 2025 | $160.23 | $162.03 | $158.96 | $160.66 | +0.87% | 190,970 |
| Dec 1, 2025 | $158.20 | $160.32 | $157.18 | $159.28 | +0.55% | 221,928 |
| Nov 28, 2025 | $159.91 | $160.73 | $157.59 | $158.41 | -0.11% | 144,099 |
| Nov 26, 2025 | $154.44 | $159.83 | $153.22 | $158.59 | +2.56% | 330,760 |
| Nov 25, 2025 | $153.25 | $155.57 | $152.99 | $154.63 | +0.76% | 179,559 |
| Nov 24, 2025 | $151.43 | $154.15 | $148.00 | $153.47 | +2.00% | 334,036 |
| Nov 21, 2025 | $148.57 | $154.41 | $146.95 | $150.46 | +1.63% | 402,594 |
| Nov 20, 2025 | $157.03 | $157.78 | $147.90 | $148.05 | -5.45% | 410,459 |
| Nov 19, 2025 | $156.64 | $158.71 | $155.73 | $156.59 | +0.66% | 212,627 |
| Nov 18, 2025 | $154.61 | $157.69 | $151.88 | $155.57 | +0.62% | 211,947 |
| Nov 17, 2025 | $159.79 | $160.54 | $154.46 | $154.61 | -3.37% | 302,253 |
| Nov 14, 2025 | $157.00 | $160.71 | $156.57 | $160.01 | +1.27% | 244,640 |
| Nov 13, 2025 | $161.55 | $161.65 | $157.40 | $158.00 | -2.25% | 180,867 |
| Nov 12, 2025 | $162.30 | $163.66 | $161.34 | $161.63 | -0.55% | 165,872 |
| Nov 11, 2025 | $161.38 | $163.16 | $160.51 | $162.52 | +0.71% | 173,624 |
| Nov 10, 2025 | $160.98 | $163.99 | $160.75 | $161.38 | +0.40% | 152,353 |
| Nov 7, 2025 | $162.10 | $163.04 | $159.44 | $160.73 | -0.73% | 170,721 |
| Nov 6, 2025 | $162.05 | $166.08 | $161.50 | $161.91 | -0.17% | 371,592 |
| Nov 5, 2025 | $159.58 | $162.25 | $158.37 | $162.18 | +1.44% | 444,025 |
| Nov 4, 2025 | $158.58 | $161.65 | $158.58 | $159.87 | +0.65% | 317,596 |
| Nov 3, 2025 | $158.50 | $161.14 | $156.59 | $158.83 | +0.21% | 199,690 |
| Oct 31, 2025 | $158.17 | $163.05 | $157.05 | $158.50 | +0.03% | 363,103 |
| Oct 30, 2025 | $154.75 | $163.16 | $149.17 | $158.45 | +7.01% | 658,333 |
| Oct 29, 2025 | $149.26 | $150.69 | $146.77 | $148.07 | -0.80% | 338,283 |
| Oct 28, 2025 | $149.58 | $150.17 | $147.01 | $149.26 | -0.98% | 300,632 |
| Oct 27, 2025 | $154.23 | $154.70 | $149.11 | $150.74 | -2.20% | 231,231 |
| Oct 24, 2025 | $156.76 | $157.25 | $153.52 | $154.13 | -0.45% | 139,148 |
| Oct 23, 2025 | $155.70 | $156.53 | $154.44 | $154.82 | +0.06% | 216,274 |
| Oct 22, 2025 | $152.75 | $155.45 | $151.50 | $154.72 | +0.87% | 519,777 |
| Oct 21, 2025 | $158.49 | $158.50 | $149.58 | $153.38 | -3.17% | 468,809 |
| Oct 20, 2025 | $159.04 | $159.10 | $156.70 | $158.40 | – | 178,379 |
Seasonality
FCFS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 2.5% | 3.8% | 7.3% | 0.6% | -1.3% | -1.3% | 3.8% | 0.7% | 0.2% | 1.6% | -0.8% |
| Months up | 7 of 10 | 8 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 7.0% | 13.3% | -2.5% | 16.1% | 1.0% | -1.6% | -5.7% | 5.3% | -1.5% | -14.2% | ||
| 2025 | 5.4% | 3.2% | 7.2% | 11.3% | -4.2% | 5.7% | -1.4% | 10.8% | 7.6% | 0.1% | 0.2% | 0.6% |
| 2024 | 5.9% | 0.1% | 11.4% | -11.4% | 4.7% | -11.1% | 6.4% | 8.0% | -4.4% | -9.9% | 5.6% | -4.8% |
| 2023 | 6.1% | -3.9% | 8.1% | 8.0% | -4.0% | -5.3% | 2.1% | -5.9% | 12.4% | 8.5% | 3.2% | -3.2% |
| 2022 | -6.8% | 3.8% | -2.4% | 13.4% | -6.0% | -6.9% | 5.4% | 6.9% | -5.9% | 34.2% | -4.3% | -7.4% |
| 2021 | -15.9% | 8.0% | 3.7% | 9.7% | 11.1% | -4.1% | 3.6% | 8.6% | 2.1% | 1.1% | -27.6% | 17.2% |
| 2020 | 7.9% | -11.3% | -6.7% | 0.1% | -2.5% | -3.3% | -14.6% | 4.1% | -4.3% | -9.0% | 24.0% | 9.0% |
| 2019 | 13.9% | 6.7% | -1.3% | 12.9% | -2.8% | 5.6% | 0.6% | -1.7% | -7.2% | -7.9% | -3.9% | -0.3% |
| 2018 | 8.4% | 1.1% | 10.2% | 6.7% | 4.9% | -1.0% | -9.6% | 0.4% | 0.9% | -2.0% | 11.1% | -18.8% |
| 2017 | -9.1% | 4.3% | 10.8% | 5.7% | 3.6% | 8.7% | -0.3% | 1.3% | 7.6% | 1.1% | 5.9% | 0.1% |