Indicators

First Advantage Corp (NQ: FA )

16.39 -0.18 (-1.09%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.09	16.23	16.23	16.22	600,407	+0.17(+1.06%)
Mar 27, 2024	16.06	16.24	15.98	16.05	1,167,619	+0.12(+0.75%)
Mar 26, 2024	16.13	16.30	15.84	15.93	967,501	-0.07(-0.44%)
Mar 25, 2024	15.66	16.03	15.51	16.00	1,165,716	+0.28(+1.78%)
Mar 22, 2024	15.96	15.96	15.56	15.72	402,730	-0.22(-1.38%)
Mar 21, 2024	16.00	16.11	15.91	15.94	813,237	-0.02(-0.13%)
Mar 20, 2024	15.94	16.16	15.88	15.96	546,341	+0.02(+0.13%)
Mar 19, 2024	15.81	16.01	15.71	15.94	476,783	+0.13(+0.82%)
Mar 18, 2024	15.82	15.98	15.75	15.81	451,646	-0.04(-0.25%)
Mar 15, 2024	15.90	16.01	15.75	15.85	670,687	-0.13(-0.81%)
Mar 14, 2024	16.00	16.11	15.80	15.98	657,964	+0.12(+0.76%)
Mar 13, 2024	15.84	15.94	15.79	15.86	565,130	-0.01(-0.06%)
Mar 12, 2024	15.77	15.90	15.20	15.87	1,059,476	+0.09(+0.57%)
Mar 11, 2024	16.03	16.12	15.76	15.78	443,690	-0.23(-1.44%)
Mar 08, 2024	16.20	16.41	15.96	16.01	1,099,487	-0.06(-0.37%)
Mar 07, 2024	16.22	16.34	16.01	16.07	613,024	+0.00(+0.00%)
Mar 06, 2024	16.10	16.13	15.98	16.07	331,453	+0.00(+0.00%)
Mar 05, 2024	15.80	16.29	15.68	16.07	1,037,422	+0.33(+2.10%)
Mar 04, 2024	15.75	15.88	15.51	15.74	1,035,963	-0.07(-0.44%)

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.