Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Advantage Corp (NQ: FA )

16.38 -0.20 (-1.18%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.53 17.78 16.60 17.16 833,358 -0.25(-1.45%)
Sep 29, 2021 18.14 18.28 17.37 17.41 497,112 -0.49(-2.72%)
Sep 28, 2021 18.35 18.69 17.43 17.89 668,165 -0.63(-3.40%)
Sep 27, 2021 18.41 18.68 18.14 18.53 603,149 +0.06(+0.34%)
Sep 24, 2021 18.72 18.97 18.03 18.46 859,673 -0.27(-1.44%)
Sep 23, 2021 18.28 18.84 18.10 18.73 425,919 +0.59(+3.23%)
Sep 22, 2021 18.95 19.23 18.01 18.15 1,083,529 -0.77(-4.05%)
Sep 21, 2021 20.16 20.25 18.49 18.91 1,320,380 -1.13(-5.62%)
Sep 20, 2021 19.46 20.55 19.43 20.04 969,827 +0.00(+0.00%)
Sep 17, 2021 21.72 21.96 19.37 20.04 5,671,694 -1.68(-7.75%)
Sep 16, 2021 20.70 21.93 19.81 21.72 705,192 +1.02(+4.92%)
Sep 15, 2021 20.34 21.07 20.16 20.70 529,478 +0.34(+1.68%)
Sep 14, 2021 21.31 21.83 20.22 20.36 538,534 -0.98(-4.60%)
Sep 13, 2021 21.79 22.27 20.74 21.34 356,246 -0.39(-1.78%)
Sep 10, 2021 21.25 21.93 21.06 21.73 452,964 +0.57(+2.68%)
Sep 09, 2021 20.62 21.54 20.34 21.16 494,909 +0.51(+2.49%)
Sep 08, 2021 20.73 21.34 20.14 20.65 426,877 -0.23(-1.08%)
Sep 07, 2021 20.94 22.00 20.69 20.88 513,278 -0.11(-0.52%)
Sep 03, 2021 20.57 21.55 20.25 20.98 599,053 +0.19(+0.91%)
Sep 02, 2021 19.91 21.14 19.83 20.79 309,762 +0.94(+4.72%)
Sep 01, 2021 20.51 20.52 19.60 19.86 438,074 -0.58(-2.82%)
Aug 31, 2021 20.07 20.72 19.98 20.43 324,549 +0.71(+3.61%)
Aug 30, 2021 21.09 21.09 19.39 19.72 591,501 -1.40(-6.61%)
Aug 27, 2021 20.70 21.31 20.12 21.12 275,556 +0.48(+2.31%)
Aug 26, 2021 21.00 21.45 20.50 20.64 399,879 -0.52(-2.47%)
Aug 25, 2021 21.18 21.54 20.81 21.16 137,104 -0.02(-0.08%)
Aug 24, 2021 21.04 21.43 20.98 21.18 241,385 +0.10(+0.47%)
Aug 23, 2021 21.83 21.88 20.98 21.08 197,539 -0.48(-2.21%)
Aug 20, 2021 20.97 21.82 20.89 21.56 236,980 +0.59(+2.84%)
Aug 19, 2021 21.05 21.59 20.83 20.97 266,389 -0.19(-0.89%)
Aug 18, 2021 20.74 21.33 20.58 21.16 256,362 +0.39(+1.86%)
Aug 17, 2021 21.45 21.72 20.70 20.77 548,805 -0.85(-3.92%)
Aug 16, 2021 21.31 21.97 20.90 21.61 630,476 +0.06(+0.29%)
Aug 13, 2021 21.06 22.21 20.78 21.55 824,785 +1.13(+5.51%)
Aug 12, 2021 18.15 20.51 17.83 20.43 1,702,683 +2.59(+14.55%)
Aug 11, 2021 16.83 17.89 16.63 17.83 296,432 +1.01(+6.00%)
Aug 10, 2021 16.66 16.84 16.30 16.82 233,158 +0.32(+1.96%)
Aug 09, 2021 16.66 16.86 16.40 16.50 124,634 -0.08(-0.49%)
Aug 06, 2021 17.08 17.22 16.54 16.58 64,834 -0.34(-2.02%)
Aug 05, 2021 16.81 17.10 16.81 16.92 127,181 +0.15(+0.91%)
Aug 04, 2021 16.99 17.34 16.66 16.77 451,631 -0.30(-1.74%)
Aug 03, 2021 17.38 17.52 17.00 17.07 77,518 -0.21(-1.20%)
Aug 02, 2021 17.68 17.78 17.27 17.27 120,052 -0.39(-2.19%)
Jul 30, 2021 17.33 17.75 17.12 17.66 96,030 +0.35(+2.03%)
Jul 29, 2021 16.90 17.70 16.90 17.31 173,671 +0.47(+2.78%)
Jul 28, 2021 16.92 17.19 16.84 16.84 296,968 -0.09(-0.53%)
Jul 27, 2021 17.12 17.23 16.82 16.93 296,574 -0.14(-0.84%)
Jul 26, 2021 17.14 17.39 17.03 17.08 182,859 +0.01(+0.05%)
Jul 23, 2021 17.37 17.53 17.04 17.07 293,100 -0.21(-1.20%)
Jul 22, 2021 17.91 17.91 17.02 17.27 441,202 -0.44(-2.49%)
Jul 21, 2021 17.84 18.01 17.02 17.71 601,341 +0.03(+0.15%)
Jul 20, 2021 17.12 17.88 16.81 17.69 353,405 +0.57(+3.31%)
Jul 19, 2021 16.52 17.30 16.28 17.12 376,972 +0.20(+1.17%)
Jul 16, 2021 17.11 17.74 16.69 16.92 142,044 -0.23(-1.37%)
Jul 15, 2021 17.41 17.89 16.97 17.16 203,663 -0.23(-1.35%)
Jul 14, 2021 17.37 17.98 17.28 17.39 226,073 -0.06(-0.36%)
Jul 13, 2021 17.98 18.45 17.20 17.45 129,893 -0.52(-2.91%)
Jul 12, 2021 18.01 18.08 17.72 17.98 240,260 +0.04(+0.25%)
Jul 09, 2021 17.46 18.35 17.46 17.93 331,505 +0.47(+2.68%)
Jul 08, 2021 17.11 17.82 16.87 17.46 269,873 +0.18(+1.04%)
Jul 07, 2021 17.11 17.89 17.11 17.28 198,256 +0.02(+0.10%)
Jul 06, 2021 17.88 18.06 15.83 17.26 553,120 -0.75(-4.15%)
Jul 02, 2021 18.01 18.26 17.60 18.01 166,829 +0.01(+0.05%)
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.