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 (%)
Apr 29, 2022	15.97	16.21	15.58	15.63	257,109	-0.53(-3.29%)
Apr 28, 2022	15.81	16.29	15.55	16.17	177,853	+0.55(+3.52%)
Apr 27, 2022	15.80	16.05	15.48	15.62	212,500	+0.04(+0.23%)
Apr 26, 2022	16.09	16.37	15.56	15.58	196,544	-0.70(-4.31%)
Apr 25, 2022	15.79	16.31	15.52	16.28	184,975	+0.32(+1.97%)
Apr 22, 2022	16.62	17.41	15.89	15.97	420,857	-0.66(-3.95%)
Apr 21, 2022	17.26	17.30	16.42	16.62	324,010	-0.41(-2.43%)
Apr 20, 2022	17.35	17.80	16.96	17.04	284,571	-0.09(-0.53%)
Apr 19, 2022	16.57	17.17	16.57	17.13	345,962	+0.55(+3.31%)
Apr 18, 2022	16.78	16.78	16.23	16.58	295,162	-0.17(-1.02%)
Apr 14, 2022	16.75	16.98	16.53	16.75	475,176	+0.15(+0.92%)
Apr 13, 2022	16.30	16.64	15.99	16.60	183,056	+0.32(+1.99%)
Apr 12, 2022	16.54	16.72	16.17	16.27	233,665	-0.11(-0.66%)
Apr 11, 2022	16.53	16.89	16.10	16.38	374,162	-0.28(-1.68%)
Apr 08, 2022	17.19	17.97	16.64	16.66	345,748	-0.50(-2.94%)
Apr 07, 2022	17.44	17.68	17.02	17.17	304,828	-0.14(-0.78%)
Apr 06, 2022	17.68	17.72	17.23	17.30	279,727	-0.56(-3.13%)
Apr 05, 2022	18.25	18.74	17.83	17.86	242,863	-0.38(-2.07%)
Apr 04, 2022	18.40	18.48	18.08	18.24	310,929	+0.02(+0.10%)

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.