Skip to main content

First Advantage Corporation - Common Stock (NQ:FA)

16.91 +0.30 (+1.81%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.35 16.91 15.99 16.61 1,748,970 +0.81(+5.13%)
Jun 27, 2025 16.42 16.57 15.74 15.80 5,739,580 -0.63(-3.83%)
Jun 26, 2025 16.70 16.77 16.09 16.43 1,351,275 -0.10(-0.60%)
Jun 25, 2025 17.09 17.09 16.33 16.53 1,264,775 -0.27(-1.61%)
Jun 24, 2025 16.93 17.01 16.61 16.80 976,624 +0.05(+0.30%)
Jun 23, 2025 16.58 16.87 16.30 16.75 1,103,844 +0.20(+1.21%)
Jun 20, 2025 17.18 17.34 16.46 16.55 1,506,117 -0.70(-4.06%)
Jun 18, 2025 17.50 17.81 17.20 17.25 907,478 -0.29(-1.65%)
Jun 17, 2025 17.82 17.84 17.46 17.54 780,815 -0.33(-1.85%)
Jun 16, 2025 18.03 18.16 17.68 17.87 804,295 +0.10(+0.56%)
Jun 13, 2025 17.95 18.21 17.73 17.77 537,954 -0.43(-2.36%)
Jun 12, 2025 18.49 18.49 18.15 18.20 585,072 -0.38(-2.05%)
Jun 11, 2025 18.62 18.93 18.44 18.58 915,278 -0.01(-0.05%)
Jun 10, 2025 18.71 19.01 18.46 18.59 1,152,300 +0.04(+0.22%)
Jun 09, 2025 18.32 18.56 18.07 18.55 1,132,386 +0.38(+2.09%)
Jun 06, 2025 18.42 18.55 18.16 18.17 606,046 +0.04(+0.22%)
Jun 05, 2025 18.09 18.60 17.95 18.13 808,060 -0.07(-0.38%)
Jun 04, 2025 18.05 18.42 17.74 18.20 743,008 +0.10(+0.55%)
Jun 03, 2025 17.27 18.11 17.27 18.10 899,030 +0.65(+3.72%)
Jun 02, 2025 17.08 17.48 16.62 17.45 1,418,472 +0.33(+1.93%)
May 30, 2025 17.09 17.22 16.88 17.12 1,016,079 +0.09(+0.53%)
May 29, 2025 17.24 17.30 16.92 17.03 946,532 -0.02(-0.12%)
May 28, 2025 17.41 17.57 17.04 17.05 1,078,408 -0.35(-2.01%)
May 27, 2025 17.21 17.52 17.09 17.40 761,542 +0.52(+3.08%)
May 23, 2025 17.09 17.30 16.86 16.88 713,695 -0.56(-3.21%)
May 22, 2025 17.28 17.61 17.11 17.44 762,379 +0.14(+0.81%)
May 21, 2025 18.05 18.57 17.28 17.30 1,153,314 -0.87(-4.79%)
May 20, 2025 18.00 18.48 17.99 18.17 903,005 -0.01(-0.06%)
May 19, 2025 17.94 18.41 17.82 18.18 1,626,073 +0.03(+0.17%)
May 16, 2025 18.26 18.53 18.14 18.15 2,113,733 -0.11(-0.60%)
May 15, 2025 17.78 18.34 17.70 18.26 985,314 +0.38(+2.13%)
May 14, 2025 17.61 18.13 17.54 17.88 1,198,079 +0.05(+0.28%)
May 13, 2025 18.40 18.55 17.81 17.83 1,067,039 -0.49(-2.67%)
May 12, 2025 18.18 18.60 17.78 18.32 1,668,570 +0.66(+3.74%)
May 09, 2025 17.64 17.93 16.94 17.66 1,776,502 -0.17(-0.95%)
May 08, 2025 15.74 18.00 15.61 17.83 2,313,825 +2.86(+19.10%)
May 07, 2025 14.84 15.28 14.68 14.97 1,559,749 +0.15(+1.01%)
May 06, 2025 14.67 14.94 14.54 14.82 790,284 -0.01(-0.07%)
May 05, 2025 14.81 15.12 14.64 14.83 901,169 -0.15(-1.00%)
May 02, 2025 14.40 15.05 14.40 14.98 837,606 +0.52(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.