First Advantage Corporation (FA) NASDAQ

14.97

-0.0374(-0.25%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202514.8515.3715.3715.6114.791.71M
September 25, 202514.9214.8814.8814.9814.65827,615
September 24, 20251515.0715.0715.1114.57831,301
September 23, 202515.3714.7814.7815.4514.451.12M
September 22, 202515.2915.1115.1115.2914.96545,723
September 19, 202515.6615.3215.3215.8215.222.06M
September 18, 202515.6915.6615.6615.8715.5469,900
September 17, 202515.615.5815.5816.2315.5610,800
September 16, 202515.6315.615.615.7815.47534,022
September 15, 202515.8715.6315.6315.8715.57750,700
September 12, 202516.2815.7815.7816.3515.72671,247
September 11, 202515.7516.2816.2816.5515.72742,654
September 10, 202515.8615.7615.7616.2415.68759,889
September 09, 202516.1415.915.916.5415.9750,712
September 08, 202516.1216.1716.1716.315.89917,349
September 05, 202516.1516.0616.0616.3615.9916,589
September 04, 202515.715.9815.9816.115.63465,019
September 03, 202515.8215.8515.8416.0715.77606,314
September 02, 202516.1415.915.916.2415.14539,300
August 29, 202516.4816.3616.3616.5316.25584,200
August 28, 202516.6116.3316.3316.6116.24414,932
August 27, 202516.3316.4816.4816.5216.14422,502
August 26, 202516.6116.3916.3916.8916.34631,364
August 25, 202517.0216.6716.6717.1816.64484,335
August 22, 202516.5117.1217.1217.3116.251.15M
August 21, 202516.4216.3216.3216.4516.19600,600
August 20, 202516.4616.5116.5116.8116.29579,226
August 19, 202516.4216.4316.4316.6416.28721,300
August 18, 202516.2816.3816.3816.7316.28808,600
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved