Skip to main content

First Advantage Corp (NQ: FA )

16.48 +0.08 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 16.20 16.58 16.20 16.48 451,886 +0.08(+0.49%)
Jul 16, 2024 15.93 16.41 15.91 16.40 579,115 +0.64(+4.06%)
Jul 15, 2024 15.97 16.04 15.73 15.76 535,221 -0.17(-1.07%)
Jul 12, 2024 16.07 16.11 15.62 15.93 618,694 +0.06(+0.38%)
Jul 11, 2024 15.86 16.05 15.75 15.87 373,438 +0.22(+1.41%)
Jul 10, 2024 15.71 15.83 15.56 15.65 290,075 -0.08(-0.51%)
Jul 09, 2024 16.05 16.05 15.72 15.73 283,691 -0.30(-1.87%)
Jul 08, 2024 16.02 16.15 15.86 16.03 204,981 +0.11(+0.69%)
Jul 05, 2024 16.10 16.10 15.77 15.92 197,968 -0.22(-1.36%)
Jul 03, 2024 15.92 16.16 15.90 16.14 85,413 +0.27(+1.70%)
Jul 02, 2024 15.83 15.89 15.67 15.87 186,340 +0.01(+0.06%)
Jul 01, 2024 16.06 16.12 15.78 15.86 354,121 -0.21(-1.31%)
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%)
Jun 03, 2024 16.20 16.48 16.08 16.48 350,873 +0.42(+2.62%)
May 31, 2024 16.16 16.18 15.96 16.06 273,416 -0.05(-0.31%)
May 30, 2024 16.42 16.42 16.06 16.11 239,729 -0.24(-1.47%)
May 29, 2024 16.85 16.85 16.35 16.35 521,581 -0.50(-2.97%)
May 28, 2024 16.48 16.87 16.34 16.85 515,383 +0.37(+2.25%)
May 24, 2024 16.65 16.66 16.32 16.48 491,123 -0.05(-0.30%)
May 23, 2024 16.63 16.64 16.32 16.53 548,608 -0.04(-0.24%)
May 22, 2024 16.50 16.59 16.15 16.57 357,068 +0.06(+0.36%)
May 21, 2024 16.36 16.53 16.08 16.51 474,877 +0.19(+1.16%)
May 20, 2024 16.39 16.39 16.19 16.32 251,257 -0.08(-0.49%)
May 17, 2024 16.38 16.54 16.29 16.40 271,230 +0.06(+0.37%)
May 16, 2024 16.29 16.41 16.20 16.34 243,624 -0.01(-0.06%)
May 15, 2024 16.23 16.47 16.17 16.35 333,463 +0.23(+1.43%)
May 14, 2024 16.08 16.17 15.90 16.12 513,932 +0.23(+1.45%)
May 13, 2024 16.05 16.38 15.88 15.89 293,046 -0.10(-0.63%)
May 10, 2024 16.44 16.44 15.95 15.99 273,500 -0.32(-1.96%)
May 09, 2024 16.60 17.39 16.07 16.31 472,204 +0.08(+0.49%)
May 08, 2024 16.22 16.39 16.07 16.23 347,504 -0.11(-0.67%)
May 07, 2024 16.68 16.70 16.29 16.34 346,186 -0.23(-1.39%)
May 06, 2024 16.83 16.89 16.50 16.57 547,661 -0.23(-1.37%)
May 03, 2024 16.80 16.88 16.68 16.80 392,309 +0.21(+1.27%)
May 02, 2024 16.45 16.65 16.27 16.59 292,523 +0.28(+1.72%)
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.