Indicators

First Advantage Corp (NQ: FA )

16.48 -0.05 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.68	15.73	14.01	15.66	2,848,956	-1.18(-7.01%)
Feb 28, 2024	16.99	17.05	16.80	16.84	180,722	-0.25(-1.46%)
Feb 27, 2024	17.37	17.37	17.07	17.09	136,995	-0.28(-1.61%)
Feb 26, 2024	17.22	17.49	17.22	17.37	166,991	+0.10(+0.58%)
Feb 23, 2024	17.34	17.39	17.26	17.27	162,758	-0.05(-0.29%)
Feb 22, 2024	17.26	17.43	17.17	17.32	223,558	+0.12(+0.70%)
Feb 21, 2024	17.18	17.22	17.00	17.20	237,061	-0.02(-0.12%)
Feb 20, 2024	17.09	17.24	17.03	17.22	162,733	+0.02(+0.12%)
Feb 16, 2024	17.14	17.27	16.95	17.20	263,399	+0.10(+0.58%)
Feb 15, 2024	17.14	17.29	17.07	17.10	267,176	-0.02(-0.12%)
Feb 14, 2024	16.77	17.14	16.62	17.12	238,309	+0.47(+2.82%)
Feb 13, 2024	16.62	16.85	16.53	16.65	397,391	-0.37(-2.17%)
Feb 12, 2024	16.80	17.07	16.80	17.02	284,270	+0.29(+1.73%)
Feb 09, 2024	16.67	16.75	16.49	16.73	193,437	+0.09(+0.54%)
Feb 08, 2024	16.65	16.77	16.53	16.64	209,230	+0.03(+0.18%)
Feb 07, 2024	16.54	16.67	15.92	16.61	431,719	+0.01(+0.06%)
Feb 06, 2024	16.56	16.78	16.50	16.60	254,845	+0.01(+0.06%)
Feb 05, 2024	16.48	16.64	16.30	16.59	396,994	+0.01(+0.06%)
Feb 02, 2024	16.56	16.70	16.50	16.58	174,501	-0.06(-0.36%)

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.