First Advantage Corporation (FA) NASDAQ

16.61

+0.81(+5.13%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 20, 20251818.1718.1718.4817.99903,005
May 19, 202517.9418.1818.1818.4117.821.63M
May 16, 202518.2618.1518.1518.5318.142.09M
May 15, 202517.7818.2618.2618.3417.7985,314
May 14, 202517.6117.8817.8818.1317.541.2M
May 13, 202518.417.8317.8318.5517.811.07M
May 12, 202518.1818.3218.3218.617.781.67M
May 09, 202517.6417.6617.6617.9316.941.78M
May 08, 202515.7417.8317.831815.612.31M
May 07, 202514.8414.9714.9715.2814.681.56M
May 06, 202514.6714.8214.8214.9414.54790,300
May 05, 202514.8114.8314.8315.1314.65901,200
May 02, 202514.414.9814.9815.0514.4837,606
May 01, 202514.1914.4614.4614.6513.941.22M
April 30, 202514.0914.114.114.2113.78895,346
April 29, 202514.0814.3214.3214.4814.08800,120
April 28, 202514.0914.1114.1114.3513.98900,400
April 25, 202514.1414.0514.0514.2213.771.31M
April 24, 202513.8914.2814.2814.313.741.12M
April 23, 20251413.8713.8714.3213.821.04M
April 22, 202513.1813.6313.6313.6513.031.15M
April 21, 202513.3812.9912.9913.4712.86816,032
April 17, 202513.7813.4713.4713.7813.25993,100
April 16, 202513.9313.7913.7914.1913.531.26M
April 15, 202514.9513.9713.9715.0313.742.06M
April 14, 202514.7615.0115.0115.0914.421.28M
April 11, 202513.8314.7114.7114.7813.331.04M
April 10, 202513.9213.8313.8313.9213.061.37M
April 09, 202512.9714.3614.3614.4512.762.15M
April 08, 202513.8113.0313.0313.8112.991.6M
April 07, 20251313.3513.3513.9912.321.97M
April 04, 202514.2113.6213.6214.3213.452.37M
April 03, 202514.4414.6814.6814.814.062.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved