Australia Markets close in 4 hrs 41 mins

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.50+0.18 (+1.17%)
At close: 04:00PM EDT
15.50 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202415.3215.5515.2215.5015.50313,379
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
04 Mar 202415.7515.8815.5115.7415.741,036,000
01 Mar 202415.6916.0315.5015.8115.811,310,900
29 Feb 202414.6815.7314.0115.6615.662,849,000
28 Feb 202416.9917.0516.8016.8416.84180,700
27 Feb 202417.3717.3717.0717.0917.09137,000
26 Feb 202417.2217.4917.2217.3717.37167,000
23 Feb 202417.3417.3917.2617.2717.27162,800
22 Feb 202417.2617.4317.1717.3217.32223,600
21 Feb 202417.1817.2217.0017.2017.20237,100
20 Feb 202417.0917.2417.0317.2217.22162,700
16 Feb 202417.1417.2716.9417.2017.20263,400
15 Feb 202417.1417.2917.0717.1017.10267,200
14 Feb 202416.7717.1416.6217.1217.12238,300
13 Feb 202416.6216.8516.5316.6516.65397,400
12 Feb 202416.8017.0716.8017.0217.02284,300
09 Feb 202416.6716.7516.4916.7316.73193,400
08 Feb 202416.6516.7716.5316.6416.64209,200
07 Feb 202416.5416.6715.9216.6116.61431,700
06 Feb 202416.5616.7816.5016.6016.60254,800
05 Feb 202416.4816.6416.3016.5916.59397,000
02 Feb 202416.5616.7016.5016.5816.58174,500
01 Feb 202416.4116.6916.4016.6416.64193,100
31 Jan 202416.6016.6416.3216.3716.37287,600
30 Jan 202416.6416.6916.5216.6116.61164,600
29 Jan 202416.5216.6916.4116.6816.68178,700
26 Jan 202416.5416.6216.3316.4716.47163,000
25 Jan 202416.6716.7016.4616.5016.50191,200
24 Jan 202416.7416.7416.4816.5216.52233,500
23 Jan 202416.7616.7616.4916.6016.60211,800
22 Jan 202416.4716.6316.4216.6116.61273,400
19 Jan 202416.0316.3915.8216.3916.39664,100
18 Jan 202415.8716.0315.7715.9415.94168,800
17 Jan 202415.7215.8615.5915.8515.85179,700
16 Jan 202415.8015.8915.7215.8715.87181,200
12 Jan 202415.9215.9715.7815.9115.91222,300
11 Jan 202415.7815.8115.6415.7615.76176,400
10 Jan 202415.6515.8315.6115.8215.82205,300
09 Jan 202415.7115.8315.6115.7015.70260,800
08 Jan 202415.6715.9215.6515.9215.92277,600
05 Jan 202415.5115.7615.4815.6615.66370,000
04 Jan 202415.8015.8015.5815.6415.64277,700
03 Jan 202416.2116.2115.6815.7115.71361,900
02 Jan 202416.5616.7716.1216.2316.23495,900
29 Dec 202316.5716.7316.5716.5716.57235,400
28 Dec 202316.4316.6916.4316.6016.60168,000
27 Dec 202316.4116.5116.3416.4716.47220,200
26 Dec 202316.2616.4816.1616.4416.44297,700
22 Dec 202316.2316.3216.1116.2516.25205,600
21 Dec 202316.1416.2115.9216.1516.15251,400
20 Dec 202316.2216.3816.0416.0616.06271,500
19 Dec 202316.3016.4516.2416.2716.27241,700
18 Dec 202316.3416.3416.1916.2816.28182,700
15 Dec 202316.3016.4015.9816.2516.25670,900
14 Dec 202316.2116.5016.0616.2216.22425,400
13 Dec 202315.9516.1615.7816.1416.14885,000
12 Dec 202315.9315.9315.7615.8515.85332,300
11 Dec 202315.6915.8515.5715.8015.80553,600
08 Dec 202315.6215.8015.4915.6615.66555,100
07 Dec 202315.6715.7315.5115.7015.70391,500
06 Dec 202315.8315.9415.6015.6215.62405,400
05 Dec 202315.8816.0315.4615.7115.71258,100
04 Dec 202315.9116.0415.6915.8815.88249,600
01 Dec 202315.4416.1015.3415.9315.93811,000
30 Nov 202315.5015.5914.6115.5115.51254,100
29 Nov 202315.4115.4713.8815.4215.42572,500
28 Nov 202315.3315.4015.1915.3215.32308,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...