Skip to main content

First Advantage Corp (NQ: FA )

19.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 20.00 20.15 19.80 19.81 800,916 +0.16(+0.81%)
Dec 10, 2024 19.96 20.36 19.55 19.65 1,332,059 -0.35(-1.75%)
Dec 09, 2024 19.92 20.09 19.69 20.00 1,294,560 +0.18(+0.91%)
Dec 06, 2024 19.85 20.01 19.74 19.82 699,480 +0.05(+0.25%)
Dec 05, 2024 19.78 19.86 19.55 19.77 762,138 +0.00(+0.00%)
Dec 04, 2024 20.03 20.32 19.63 19.77 1,611,625 -0.12(-0.60%)
Dec 03, 2024 19.37 19.95 19.30 19.89 1,209,128 +0.52(+2.68%)
Dec 02, 2024 19.34 19.44 19.01 19.37 1,341,157 +0.14(+0.73%)
Nov 29, 2024 19.41 19.53 19.21 19.23 454,602 -0.05(-0.26%)
Nov 27, 2024 19.87 19.98 19.24 19.28 567,523 -0.45(-2.28%)
Nov 26, 2024 19.85 20.00 19.49 19.73 1,173,803 -0.16(-0.80%)
Nov 25, 2024 19.18 20.06 19.05 19.89 2,493,810 +0.79(+4.14%)
Nov 22, 2024 18.67 19.11 18.50 19.10 766,962 +0.55(+2.96%)
Nov 21, 2024 18.42 18.68 18.27 18.55 520,284 +0.30(+1.64%)
Nov 20, 2024 17.79 18.30 17.61 18.25 974,561 +0.64(+3.63%)
Nov 19, 2024 17.18 17.64 17.10 17.61 714,056 +0.29(+1.67%)
Nov 18, 2024 17.65 17.65 17.29 17.32 1,030,757 -0.18(-1.03%)
Nov 15, 2024 18.05 18.16 17.33 17.50 1,254,771 -0.35(-1.96%)
Nov 14, 2024 17.96 18.19 17.51 17.85 1,167,644 -0.17(-0.94%)
Nov 13, 2024 18.60 19.12 17.99 18.02 1,697,417 -0.56(-3.01%)
Nov 12, 2024 20.79 20.79 18.40 18.58 2,751,242 +0.01(+0.05%)
Nov 11, 2024 18.47 18.64 18.35 18.57 965,858 +0.09(+0.49%)
Nov 08, 2024 18.70 18.83 18.39 18.48 1,094,777 -0.22(-1.18%)
Nov 07, 2024 18.55 18.81 18.36 18.70 1,135,309 +0.25(+1.36%)
Nov 06, 2024 17.75 18.48 17.59 18.45 2,952,949 +1.15(+6.65%)
Nov 05, 2024 17.64 17.73 17.26 17.30 1,296,491 -0.34(-1.93%)
Nov 04, 2024 17.45 17.77 17.23 17.64 2,364,403 +0.08(+0.46%)
Nov 01, 2024 18.19 18.37 17.54 17.56 1,982,309 -0.56(-3.09%)
Oct 31, 2024 18.45 18.80 17.96 18.12 2,822,354 -0.58(-3.10%)
Oct 30, 2024 17.93 18.86 17.93 18.70 1,420,943 +0.82(+4.59%)
Oct 29, 2024 17.51 17.88 17.36 17.88 508,503 +0.34(+1.94%)
Oct 28, 2024 17.91 17.98 17.50 17.54 556,582 -0.20(-1.13%)
Oct 25, 2024 18.12 18.22 17.70 17.74 527,753 -0.27(-1.50%)
Oct 24, 2024 18.55 18.63 17.89 18.01 562,567 -0.44(-2.38%)
Oct 23, 2024 18.91 19.01 18.39 18.45 1,610,417 -0.50(-2.64%)
Oct 22, 2024 19.68 19.83 18.73 18.95 2,410,041 -0.83(-4.20%)
Oct 21, 2024 19.93 20.15 19.64 19.78 299,269 -0.15(-0.75%)
Oct 18, 2024 19.97 20.02 19.71 19.93 371,048 +0.07(+0.35%)
Oct 17, 2024 20.29 20.39 19.79 19.86 547,005 -0.39(-1.93%)
Oct 16, 2024 20.46 20.61 20.20 20.25 527,666 -0.05(-0.25%)
Oct 15, 2024 20.07 20.75 19.91 20.30 664,058 +0.30(+1.50%)
Oct 14, 2024 19.71 20.01 19.71 20.00 252,574 +0.24(+1.21%)
Oct 11, 2024 19.48 19.77 19.45 19.76 268,335 +0.32(+1.65%)
Oct 10, 2024 19.09 19.48 19.09 19.44 270,054 -0.34(-1.72%)
Oct 09, 2024 19.74 19.87 19.69 19.78 222,701 +0.04(+0.20%)
Oct 08, 2024 19.78 20.05 19.70 19.74 284,910 +0.08(+0.41%)
Oct 07, 2024 19.71 19.71 19.53 19.66 266,525 -0.16(-0.81%)
Oct 04, 2024 19.92 19.97 19.64 19.82 190,696 +0.07(+0.35%)
Oct 03, 2024 19.78 19.95 19.67 19.75 392,228 -0.06(-0.30%)
Oct 02, 2024 19.82 19.88 19.66 19.81 332,748 -0.04(-0.20%)
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.