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 (%)
Sep 20, 2024	19.90	19.91	19.68	19.76	728,821	-0.05(-0.25%)
Sep 19, 2024	19.94	20.02	19.65	19.81	341,781	+0.15(+0.76%)
Sep 18, 2024	19.42	19.93	19.36	19.66	347,778	+0.16(+0.82%)
Sep 17, 2024	19.77	19.84	19.23	19.50	645,210	-0.12(-0.61%)
Sep 16, 2024	19.61	19.72	19.52	19.62	384,348	+0.06(+0.31%)
Sep 13, 2024	19.44	19.71	19.20	19.56	876,122	+0.28(+1.45%)
Sep 12, 2024	19.17	19.41	19.11	19.28	283,191	+0.12(+0.63%)
Sep 11, 2024	18.99	19.21	18.83	19.16	317,083	+0.06(+0.31%)
Sep 10, 2024	18.79	19.11	18.73	19.10	254,068	+0.25(+1.33%)
Sep 09, 2024	18.93	19.21	18.64	18.85	490,277	-0.09(-0.48%)
Sep 06, 2024	18.91	19.15	18.81	18.94	434,152	-0.11(-0.58%)
Sep 05, 2024	18.93	19.43	18.89	19.05	383,388	+0.14(+0.74%)
Sep 04, 2024	18.92	19.10	18.73	18.91	635,163	+0.00(+0.00%)

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.