Australia markets close in 55 minutes

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.38-0.09 (-0.52%)
At close: 04:00PM EST
17.38 0.00 (0.00%)
After hours: 04:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202117.7318.0816.3917.3817.38727,400
06 Dec 202116.8917.4816.6817.4717.471,028,700
03 Dec 202117.2617.4416.7616.9716.97539,100
02 Dec 202116.9817.5116.8917.3917.39491,900
01 Dec 202117.6817.9716.8616.8716.871,030,800
30 Nov 202117.7818.0317.2317.3417.341,000,500
29 Nov 202118.2218.3817.8818.0218.02952,400
26 Nov 202117.7918.8617.7217.9117.91389,300
24 Nov 202118.2618.5017.6618.4718.47797,500
23 Nov 202118.6519.0618.2618.3018.301,285,800
22 Nov 202118.9319.1918.2818.7518.75986,800
19 Nov 202118.9019.1918.4518.5118.51865,300
18 Nov 202119.8519.8518.8919.1119.11807,400
17 Nov 202119.4719.8319.1019.7919.79963,900
16 Nov 202119.1919.6419.0619.5019.50964,800
15 Nov 202119.8019.8018.9319.3619.363,407,900
12 Nov 202119.6120.6019.6120.0220.023,331,500
11 Nov 202119.9920.3719.6819.8019.807,621,600
10 Nov 202121.6321.6320.0020.5620.561,030,800
09 Nov 202121.0521.7720.4321.7521.751,180,900
08 Nov 202122.0024.6022.0023.0023.00640,700
05 Nov 202120.3921.3120.3921.0521.05569,100
04 Nov 202119.9720.8319.9120.4220.42367,100
03 Nov 202119.1219.9619.1019.8419.84424,300
02 Nov 202119.2120.0718.8219.1519.15386,500
01 Nov 202118.7019.6518.3519.1919.19555,500
29 Oct 202119.8420.2518.6618.7018.70836,800
28 Oct 202120.8321.2019.6019.8419.84583,600
27 Oct 202121.2321.3020.7620.8120.81153,400
26 Oct 202121.3621.5321.0321.2521.25150,400
25 Oct 202121.5721.8921.1421.2521.25174,800
22 Oct 202121.1321.6321.1321.5021.5090,100
21 Oct 202121.0122.0521.0121.2621.26234,800
20 Oct 202120.7821.2720.3821.0121.01157,000
19 Oct 202120.9921.1720.6920.7420.74230,500
18 Oct 202120.5521.0920.1120.8720.87146,600
15 Oct 202121.0821.2720.5120.6220.62177,900
14 Oct 202121.1521.2420.3720.7520.75129,800
13 Oct 202120.8720.8720.4320.7620.7694,400
12 Oct 202121.0021.1920.4720.8520.85148,000
11 Oct 202121.0121.7020.5821.0021.00206,700
08 Oct 202120.6421.2420.2821.0421.04374,700
07 Oct 202121.4922.4820.5320.6320.63789,800
06 Oct 202120.7221.3220.1021.2821.28422,500
05 Oct 202120.4421.0820.0020.9620.96476,500
04 Oct 202120.3920.5419.7420.4120.41465,100
01 Oct 202119.2420.6118.8320.4320.43507,700
30 Sept 202119.4619.7418.4319.0519.05750,500
29 Sept 202120.1420.3019.2919.3319.33447,700
28 Sept 202120.3720.7519.3519.8719.87601,700
27 Sept 202120.4420.7420.1420.5720.57543,200
24 Sept 202120.7921.0620.0220.5020.50774,200
23 Sept 202120.3020.9220.1020.8020.80383,600
22 Sept 202121.0421.3520.0020.1520.15975,800
21 Sept 202122.3822.4920.5321.0021.001,189,100
20 Sept 202121.6122.8221.3822.2522.25873,400
17 Sept 202124.1224.3821.5122.2522.255,107,900
16 Sept 202122.9924.3522.0024.1224.12635,100
15 Sept 202122.5823.4022.3822.9922.99476,800
14 Sept 202123.6624.2422.4522.6122.61485,000
13 Sept 202124.2024.7323.0323.7023.70320,800
10 Sept 202123.6024.3423.3824.1324.13407,900
09 Sept 202122.9023.9222.5923.5023.50445,700
08 Sept 202123.0223.7022.3622.9322.93384,400
07 Sept 202123.2524.4322.9723.1823.18462,300
03 Sept 202122.8423.9322.4823.3023.30539,500
02 Sept 202122.1123.4722.0223.0923.09279,000
01 Sept 202122.7722.7821.7622.0522.05394,500
31 Aug 202122.2823.0122.1822.6922.69292,300
30 Aug 202123.4223.4221.5321.9021.90532,700
27 Aug 202122.9923.6622.3423.4523.45248,200
26 Aug 202123.3223.8222.7622.9222.92360,100
25 Aug 202123.5223.9223.1123.5023.50123,500
24 Aug 202123.3623.7923.3023.5223.52217,400
23 Aug 202124.2424.2923.3023.4123.41177,900
20 Aug 202123.2824.2323.2023.9423.94213,400
19 Aug 202123.3723.9723.1323.2823.28239,900
18 Aug 202123.0323.6822.8523.4923.49230,900
17 Aug 202123.8224.1222.9923.0623.06494,300
16 Aug 202123.6624.3923.2124.1024.10567,800
13 Aug 202123.3824.6623.0823.9323.93742,800
12 Aug 202120.1522.7719.8022.6822.681,533,400
11 Aug 202118.6919.8718.4719.8019.80267,000
10 Aug 202118.5018.7018.1018.6818.68210,000
09 Aug 202118.5018.7318.2118.3218.32112,200
06 Aug 202118.9719.1318.3718.4118.4158,400
05 Aug 202118.6718.9918.6718.7918.79114,500
04 Aug 202118.8719.2518.5018.6218.62406,700
03 Aug 202119.3019.4518.8818.9518.9569,800
02 Aug 202119.6319.7419.1819.1819.18108,100
30 July 202119.2419.7119.0119.6119.6186,500
29 July 202118.7719.6518.7719.2219.22156,400
28 July 202118.7919.0918.7018.7018.70267,400
27 July 202119.0119.1318.6818.8018.80267,100
26 July 202119.0319.3118.9118.9618.96164,700
23 July 202119.2919.4718.9218.9518.95264,000
22 July 202119.8919.8918.9019.1819.18397,300
21 July 202119.8120.0018.9019.6719.67541,600
20 July 202119.0119.8518.6619.6419.64318,300
19 July 202118.4919.2118.0819.0119.01339,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...