Indicators

First Advantage Corp (NQ: FA )

19.76 -0.05 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	15.64	16.43	15.64	16.07	2,157,019	+0.50(+3.21%)
Jun 27, 2024	15.60	15.60	15.45	15.57	269,897	+0.04(+0.26%)
Jun 26, 2024	15.48	15.64	15.28	15.53	488,520	-0.03(-0.19%)
Jun 25, 2024	15.63	15.69	15.46	15.56	435,052	-0.13(-0.83%)
Jun 24, 2024	16.16	16.18	15.68	15.69	374,739	-0.46(-2.85%)
Jun 21, 2024	15.98	16.24	15.87	16.15	505,898	+0.22(+1.38%)
Jun 20, 2024	16.15	16.31	15.91	15.93	263,655	-0.27(-1.67%)
Jun 18, 2024	16.32	16.55	16.19	16.20	276,365	-0.13(-0.80%)
Jun 17, 2024	16.40	16.58	16.20	16.33	201,860	-0.11(-0.67%)
Jun 14, 2024	16.49	16.65	16.38	16.44	530,224	-0.17(-1.02%)
Jun 13, 2024	16.79	16.80	16.53	16.61	270,822	-0.23(-1.37%)
Jun 12, 2024	16.91	16.97	16.74	16.84	340,482	+0.15(+0.90%)
Jun 11, 2024	16.59	16.70	16.40	16.69	422,758	-0.03(-0.18%)
Jun 10, 2024	16.25	16.78	16.25	16.72	633,912	+0.27(+1.64%)
Jun 07, 2024	16.14	16.53	16.04	16.45	385,805	+0.08(+0.49%)
Jun 06, 2024	16.68	16.74	16.35	16.37	281,541	-0.28(-1.68%)
Jun 05, 2024	16.71	16.74	16.58	16.65	239,917	-0.02(-0.12%)
Jun 04, 2024	16.44	16.68	16.15	16.67	342,072	+0.19(+1.15%)

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.