Skip to main content

First Advantage Corp (NQ: FA )

15.93 -0.27 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 16.15 16.31 15.91 15.93 263,655 -0.27(-1.67%)
Jun 18, 2024 16.32 16.55 16.19 16.20 276,365 -0.13(-0.80%)
Jun 17, 2024 16.40 16.58 16.20 16.33 201,860 -0.11(-0.67%)
Jun 14, 2024 16.49 16.65 16.38 16.44 530,224 -0.17(-1.02%)
Jun 13, 2024 16.79 16.80 16.53 16.61 270,822 -0.23(-1.37%)
Jun 12, 2024 16.91 16.97 16.74 16.84 340,482 +0.15(+0.90%)
Jun 11, 2024 16.59 16.70 16.40 16.69 422,758 -0.03(-0.18%)
Jun 10, 2024 16.25 16.78 16.25 16.72 633,912 +0.27(+1.64%)
Jun 07, 2024 16.14 16.53 16.04 16.45 385,805 +0.08(+0.49%)
Jun 06, 2024 16.68 16.74 16.35 16.37 281,541 -0.28(-1.68%)
Jun 05, 2024 16.71 16.74 16.58 16.65 239,917 -0.02(-0.12%)
Jun 04, 2024 16.44 16.68 16.15 16.67 342,072 +0.19(+1.15%)
Jun 03, 2024 16.20 16.48 16.08 16.48 350,873 +0.42(+2.62%)
May 31, 2024 16.16 16.18 15.96 16.06 273,416 -0.05(-0.31%)
May 30, 2024 16.42 16.42 16.06 16.11 239,729 -0.24(-1.47%)
May 29, 2024 16.85 16.85 16.35 16.35 521,581 -0.50(-2.97%)
May 28, 2024 16.48 16.87 16.34 16.85 515,383 +0.37(+2.25%)
May 24, 2024 16.65 16.66 16.32 16.48 491,123 -0.05(-0.30%)
May 23, 2024 16.63 16.64 16.32 16.53 548,608 -0.04(-0.24%)
May 22, 2024 16.50 16.59 16.15 16.57 357,068 +0.06(+0.36%)
May 21, 2024 16.36 16.53 16.08 16.51 474,877 +0.19(+1.16%)
May 20, 2024 16.39 16.39 16.19 16.32 251,257 -0.08(-0.49%)
May 17, 2024 16.38 16.54 16.29 16.40 271,230 +0.06(+0.37%)
May 16, 2024 16.29 16.41 16.20 16.34 243,624 -0.01(-0.06%)
May 15, 2024 16.23 16.47 16.17 16.35 333,463 +0.23(+1.43%)
May 14, 2024 16.08 16.17 15.90 16.12 513,932 +0.23(+1.45%)
May 13, 2024 16.05 16.38 15.88 15.89 293,046 -0.10(-0.63%)
May 10, 2024 16.44 16.44 15.95 15.99 273,500 -0.32(-1.96%)
May 09, 2024 16.60 17.39 16.07 16.31 472,204 +0.08(+0.49%)
May 08, 2024 16.22 16.39 16.07 16.23 347,504 -0.11(-0.67%)
May 07, 2024 16.68 16.70 16.29 16.34 346,186 -0.23(-1.39%)
May 06, 2024 16.83 16.89 16.50 16.57 547,661 -0.23(-1.37%)
May 03, 2024 16.80 16.88 16.68 16.80 392,309 +0.21(+1.27%)
May 02, 2024 16.45 16.65 16.27 16.59 292,523 +0.28(+1.72%)
May 01, 2024 16.35 16.54 16.07 16.31 378,734 +0.01(+0.06%)
Apr 30, 2024 16.46 16.58 16.25 16.30 276,854 -0.29(-1.75%)
Apr 29, 2024 16.46 16.69 16.46 16.59 272,652 +0.18(+1.10%)
Apr 26, 2024 16.45 16.55 16.13 16.41 271,891 -0.06(-0.36%)
Apr 25, 2024 16.31 16.55 16.17 16.47 363,559 +0.04(+0.24%)
Apr 24, 2024 16.28 16.46 15.77 16.43 514,764 +0.02(+0.12%)
Apr 23, 2024 15.77 16.68 15.56 16.41 979,896 +0.91(+5.87%)
Apr 22, 2024 15.32 15.55 15.01 15.50 327,807 +0.18(+1.17%)
Apr 19, 2024 14.87 15.32 14.76 15.32 431,785 +0.46(+3.10%)
Apr 18, 2024 14.78 14.99 14.68 14.86 395,711 +0.09(+0.61%)
Apr 17, 2024 15.04 15.04 14.76 14.77 317,069 -0.13(-0.87%)
Apr 16, 2024 15.12 15.18 14.84 14.90 293,955 -0.25(-1.65%)
Apr 15, 2024 15.56 15.63 15.13 15.15 296,142 -0.35(-2.26%)
Apr 12, 2024 15.59 15.62 15.38 15.50 298,726 -0.17(-1.08%)
Apr 11, 2024 15.55 15.74 15.41 15.67 560,310 +0.21(+1.36%)
Apr 10, 2024 15.57 15.57 15.32 15.46 542,621 -0.37(-2.34%)
Apr 09, 2024 15.45 15.89 15.44 15.83 682,356 +0.43(+2.79%)
Apr 08, 2024 15.67 15.70 15.32 15.40 656,673 -0.21(-1.35%)
Apr 05, 2024 15.42 15.68 15.42 15.61 388,891 +0.21(+1.36%)
Apr 04, 2024 15.71 15.78 15.35 15.40 332,556 -0.19(-1.22%)
Apr 03, 2024 15.53 15.79 15.53 15.59 389,332 -0.03(-0.19%)
Apr 02, 2024 15.93 15.93 15.60 15.62 390,528 -0.46(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.