Indicators

First Advantage Corp (NQ: FA )

16.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.60	11.69	11.53	11.58	589,260	-0.01(-0.08%)
Apr 27, 2023	11.47	11.82	11.43	11.59	372,982	+0.18(+1.58%)
Apr 26, 2023	11.48	11.57	11.36	11.41	302,484	-0.09(-0.78%)
Apr 25, 2023	11.82	11.82	11.40	11.50	295,010	-0.45(-3.77%)
Apr 24, 2023	12.03	12.16	11.87	11.95	172,979	-0.12(-0.97%)
Apr 21, 2023	11.83	12.09	11.82	12.07	218,536	+0.20(+1.67%)
Apr 20, 2023	11.78	12.01	11.71	11.87	302,441	+0.08(+0.69%)
Apr 19, 2023	11.54	11.93	11.54	11.79	317,776	+0.17(+1.47%)
Apr 18, 2023	11.80	11.87	11.53	11.62	277,121	-0.11(-0.92%)
Apr 17, 2023	11.58	11.82	11.57	11.73	239,889	+0.11(+0.93%)
Apr 14, 2023	11.76	11.88	11.55	11.62	306,770	-0.12(-1.00%)
Apr 13, 2023	11.56	11.82	11.42	11.73	342,632	+0.23(+2.04%)
Apr 12, 2023	11.88	11.91	11.44	11.50	337,882	-0.23(-2.00%)
Apr 11, 2023	11.91	12.08	11.70	11.73	624,630	-0.14(-1.21%)
Apr 10, 2023	11.64	11.91	11.29	11.88	297,416	+0.21(+1.78%)
Apr 06, 2023	11.81	11.82	11.62	11.67	262,109	-0.16(-1.37%)
Apr 05, 2023	12.20	12.20	11.77	11.83	259,106	-0.37(-3.03%)
Apr 04, 2023	12.32	12.46	12.12	12.20	252,151	-0.14(-1.09%)

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.