First Advantage Corporation (FA) NASDAQ

16.38

-0.1(-0.61%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202516.9216.4816.4817.1216.41954,603
August 14, 202517.0216.8216.8217.0916.77626,000
August 13, 202516.4417.2417.2417.2916.41722,639
August 12, 202515.8916.3616.3616.4615.81684,627
August 11, 202516.6715.7315.7316.8615.611.37M
August 08, 202517.6916.6316.6317.7616.381.89M
August 07, 202516.317.517.517.916.31.29M
August 06, 202516.0716.2116.2116.2915.751.08M
August 05, 202516.8216.0516.0516.8715.661.14M
August 04, 202516.5116.7316.7316.8116.35736,303
August 01, 202516.9616.4716.4716.9616.37636,448
July 31, 202517.7517.2917.2918.2117.22830,300
July 30, 202518.3618.0118.0118.3817.86587,635
July 29, 202518.2818.218.218.3117.95656,988
July 28, 202518.5318.1618.1618.5318.07913,546
July 25, 202518.4618.418.418.5518.25725,725
July 24, 202518.1918.3618.3618.4518.15813,600
July 23, 202518.2218.2618.2618.3618.02982,045
July 22, 202517.6318.0518.0518.0617.63798,775
July 21, 202517.7117.717.718.1917.47798,215
July 18, 202518.0117.6317.6318.0117.391.12M
July 17, 202516.7717.8517.8518.316.771.86M
July 16, 202516.5116.8116.8116.8216.27678,741
July 15, 202517.1816.4616.4617.2716.45668,724
July 14, 202517.0717.1817.1817.3217.07563,900
July 11, 202517.4217.1917.1917.5617.13455,106
July 10, 202517.4317.6117.6117.817.37531,500
July 09, 202517.1417.5117.5117.5316.98781,614
July 08, 202517.2317.1417.1417.4117.06898,600
July 07, 202517.1117.1417.1417.2416.88542,900
July 03, 202517.0817.1617.1617.3417.02381,700
July 02, 202517.116.9616.9617.1416.48733,402
July 01, 202516.6217.0917.0917.4216.591.22M
June 30, 202516.3516.6116.6116.9215.991.75M
June 27, 202516.4215.815.816.5715.745.74M
June 26, 202516.716.4316.4316.7716.091.35M
June 25, 202517.0916.5316.5317.0916.331.26M
June 24, 202516.9316.816.817.0116.61976,624
June 23, 202516.5816.7516.7516.8716.31.1M
June 20, 202517.1816.5516.5517.3416.461.51M
June 18, 202517.517.2517.2517.8117.2907,500
June 17, 202517.8217.5417.5417.8417.46780,815
June 16, 202518.0317.8717.8718.1717.68804,300
June 13, 202517.9517.7717.7718.2117.73538,000
June 12, 202518.4918.218.218.4918.15585,100
June 11, 202518.6218.5818.5818.9318.44915,300
June 10, 202518.7118.5918.5919.0118.461.15M
June 09, 202518.3218.5518.5518.5618.081.13M
June 06, 202518.4218.1718.1718.5518.16606,046
June 05, 202518.0918.1318.1318.617.95808,100
June 04, 202518.0518.218.218.4217.74743,008
June 03, 202517.2718.118.118.1117.27899,030
June 02, 202517.0817.4517.4517.4816.621.42M
May 30, 202517.0917.1217.1217.2216.881.02M
May 29, 202517.2417.0317.0317.316.92946,532
May 28, 202517.4117.0517.0517.5717.041.08M
May 27, 202517.2117.417.417.5217.09761,542
May 23, 202517.0916.8816.8717.316.85690,760
May 22, 202517.2817.4417.4417.6117.11762,400
May 21, 202518.0517.317.318.5717.281.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved