Australia markets closed

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.24+0.21 (+1.23%)
At close: 04:00PM EDT
17.24 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202417.1917.3616.7617.2417.24289,000
25 July 202416.9917.3516.8817.0317.03384,800
24 July 202417.0917.3416.7916.8516.85343,900
23 July 202416.9917.3716.9217.1717.17458,600
22 July 202416.6417.1016.5517.0017.00393,800
19 July 202416.5716.7516.3216.5816.58384,200
18 July 202416.3616.6816.3616.5016.50407,700
17 July 202416.2016.5816.2016.4816.48451,900
16 July 202415.9316.4115.9116.4016.40579,100
15 July 202415.9716.0415.7315.7615.76535,200
12 July 202416.0716.1115.6215.9315.93618,700
11 July 202415.8616.0515.7515.8715.87373,400
10 July 202415.7115.8315.5615.6515.65290,100
09 July 202416.0516.0515.7215.7315.73283,700
08 July 202416.0216.1515.8516.0316.03205,000
05 July 202416.1016.1015.7715.9215.92198,000
03 July 202415.9216.1615.9016.1416.1485,400
02 July 202415.8315.8915.6715.8715.87186,300
01 July 202416.0616.1215.7815.8615.86354,100
28 June 202415.6416.4315.6416.0716.072,157,000
27 June 202415.6015.6015.4515.5715.57269,900
26 June 202415.4815.6415.2815.5315.53488,500
25 June 202415.6315.6915.4615.5615.56435,100
24 June 202416.1616.1815.6815.6915.69374,700
21 June 202415.9816.2415.8716.1516.15505,900
20 June 202416.1516.3115.9115.9315.93263,700
18 June 202416.3216.5516.1916.2016.20276,400
17 June 202416.4016.5816.2016.3316.33201,900
14 June 202416.4916.6516.3816.4416.44530,200
13 June 202416.7916.8116.5316.6116.61270,800
12 June 202416.9116.9716.7416.8416.84340,500
11 June 202416.5916.7016.4016.6916.69422,800
10 June 202416.2516.7816.2516.7216.72633,900
07 June 202416.1416.5316.0416.4516.45385,800
06 June 202416.6816.7416.3516.3716.37281,500
05 June 202416.7116.7416.5816.6516.65239,900
04 June 202416.4416.6816.1516.6716.67342,100
03 June 202416.2016.4816.0816.4816.48350,900
31 May 202416.1616.1815.9616.0616.06273,400
30 May 202416.4216.4216.0616.1116.11239,700
29 May 202416.8516.8516.3516.3516.35521,600
28 May 202416.4816.8716.3416.8516.85515,400
24 May 202416.6516.6616.3216.4816.48491,100
23 May 202416.6316.6516.3216.5316.53548,600
22 May 202416.5016.5916.1516.5716.57357,100
21 May 202416.3616.5316.0816.5116.51474,900
20 May 202416.3916.3916.1916.3216.32251,300
17 May 202416.3816.5416.2916.4016.40271,200
16 May 202416.2916.4116.2016.3416.34243,600
15 May 202416.2316.4716.1716.3516.35326,900
14 May 202416.0816.1715.9016.1216.12513,900
13 May 202416.0516.3815.8915.8915.89293,000
10 May 202416.4416.4415.9515.9915.99273,500
09 May 202416.6017.3916.0716.3116.31472,200
08 May 202416.2216.3916.0716.2316.23347,500
07 May 202416.6816.7016.2816.3416.34346,200
06 May 202416.8316.8916.5016.5716.57547,700
03 May 202416.8016.8816.6816.8016.80392,300
02 May 202416.4516.6516.2716.5916.59292,500
01 May 202416.3516.5416.0716.3116.31378,700
30 Apr 202416.4616.5816.2516.3016.30276,900
29 Apr 202416.4616.6916.4616.5916.59272,700
26 Apr 202416.4516.5516.1316.4116.41271,900
25 Apr 202416.3116.5516.1716.4716.47363,600
24 Apr 202416.2816.4615.7716.4316.43514,800
23 Apr 202415.7716.6815.5616.4116.41979,900
22 Apr 202415.3215.5515.0115.5015.50327,800
19 Apr 202414.8715.3214.7615.3215.32431,800
18 Apr 202414.7814.9914.6814.8614.86395,700
17 Apr 202415.0415.0414.7614.7714.77317,100
16 Apr 202415.1215.1814.8414.9014.90294,000
15 Apr 202415.5615.6315.1315.1515.15296,100
12 Apr 202415.5915.6315.3915.5015.50298,700
11 Apr 202415.5515.7415.4115.6715.67560,300
10 Apr 202415.5715.5715.3215.4615.46542,600
09 Apr 202415.4515.8915.4415.8315.83632,400
08 Apr 202415.6715.7015.3215.4015.40656,700
05 Apr 202415.4215.6815.4215.6115.61388,900
04 Apr 202415.7115.7815.3515.4015.40332,600
03 Apr 202415.5315.7815.5315.5915.59389,300
02 Apr 202415.9315.9315.6015.6215.62390,500
01 Apr 202416.2716.3016.0016.0816.08347,200
28 Mar 202416.0916.3216.0716.2216.22600,400
27 Mar 202416.0616.2415.9816.0516.051,167,600
26 Mar 202416.1316.3015.8415.9315.93967,500
25 Mar 202415.6616.0315.5116.0016.001,165,700
22 Mar 202415.9615.9615.5615.7215.72402,700
21 Mar 202416.0016.1115.9115.9415.94813,100
20 Mar 202415.9416.1615.8815.9615.96546,300
19 Mar 202415.8116.0115.7115.9415.94476,800
18 Mar 202415.8215.9815.7515.8115.81451,600
15 Mar 202415.9016.0115.7515.8515.85670,700
14 Mar 202416.0016.1115.8015.9815.98658,000
13 Mar 202415.8415.9415.7915.8615.86565,100
12 Mar 202415.7715.9015.6015.8715.871,024,600
11 Mar 202416.0316.1215.7615.7815.78443,700
08 Mar 202416.2016.4115.9616.0116.011,099,500
07 Mar 202416.2216.3416.0116.0716.07613,000
06 Mar 202416.1016.1315.9816.0716.07331,500
05 Mar 202415.8016.2915.6816.0716.071,037,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...