Australia Markets closed

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.58-0.28 (-2.02%)
At close: 04:00PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 202313.8214.0513.5013.5813.58455,400
21 Mar 202313.7513.9713.4813.8613.86245,300
20 Mar 202313.6913.8013.4713.5513.55315,800
17 Mar 202313.6013.8813.4813.6713.67564,200
16 Mar 202313.1813.8513.0413.7313.73267,400
15 Mar 202313.1313.3412.9913.3113.31310,200
14 Mar 202313.3513.4413.1213.3613.36360,900
13 Mar 202312.8313.1312.8312.9712.97458,800
10 Mar 202313.4613.4612.8913.0313.03266,800
09 Mar 202313.5613.7313.4613.5113.51216,000
08 Mar 202313.6413.7113.5013.5813.58159,100
07 Mar 202313.7013.9513.4413.5713.57243,800
06 Mar 202313.8814.0213.7513.7813.78364,300
03 Mar 202313.4113.9013.2713.8813.88431,200
02 Mar 202313.6013.9613.4813.6013.60595,000
01 Mar 202313.7014.1113.4513.7013.70466,300
28 Feb 202314.2714.6613.6014.5114.51579,300
27 Feb 202313.6613.6913.4613.5113.51236,500
24 Feb 202313.4913.5713.3013.5013.50234,400
23 Feb 202313.4313.6313.1413.6213.62270,400
22 Feb 202313.5113.6213.3513.4013.40269,000
21 Feb 202313.4313.4813.1913.4713.47295,000
17 Feb 202313.6113.8313.3313.5813.58700,800
16 Feb 202313.7713.8513.3913.5713.57247,100
15 Feb 202313.8114.0813.7014.0014.00210,500
14 Feb 202313.6113.9413.3713.9013.90231,400
13 Feb 202313.4913.8513.4913.6813.68262,300
10 Feb 202313.5713.7413.2213.4613.46339,700
09 Feb 202313.6614.0113.5113.7113.71289,300
08 Feb 202313.6314.0313.4013.5713.57220,000
07 Feb 202313.7113.9013.4813.7413.74334,600
06 Feb 202314.1414.2013.6313.8213.82278,900
03 Feb 202314.1014.4814.1014.3114.31287,600
02 Feb 202313.9314.3613.7714.2814.28243,000
01 Feb 202313.8113.9813.6013.8213.82281,500
31 Jan 202313.3513.8913.3513.8813.88284,800
30 Jan 202313.5413.8513.4713.5113.51204,800
27 Jan 202313.4513.8613.4413.7013.70241,500
26 Jan 202313.5213.6013.2113.5313.53321,500
25 Jan 202313.3013.4812.9113.4013.40317,700
24 Jan 202312.9813.3612.7113.3513.35307,600
23 Jan 202313.0213.1212.8013.0113.01335,000
20 Jan 202312.5613.2012.4413.0113.01476,500
19 Jan 202312.7612.9112.0812.4112.41394,700
18 Jan 202313.0813.2812.7512.9712.97309,800
17 Jan 202313.0213.2012.8612.9112.91291,900
13 Jan 202313.2513.5312.9813.4213.42193,900
12 Jan 202313.5113.6312.8513.1313.13376,500
11 Jan 202313.6013.9113.6013.8913.89148,700
10 Jan 202313.1413.6311.9013.5113.51249,000
09 Jan 202313.6113.6113.1613.2613.26535,400
06 Jan 202313.0113.3212.7413.2713.27309,900
05 Jan 202312.9913.0812.7412.8112.81218,000
04 Jan 202313.2313.5612.9613.0313.03296,800
03 Jan 202313.2013.4612.8213.0313.03305,800
30 Dec 202212.9413.1612.8113.0013.00199,300
29 Dec 202212.6113.0812.4813.0613.06225,900
28 Dec 202212.6512.9912.4512.4712.47208,900
27 Dec 202213.0513.0512.5312.6512.65249,800
23 Dec 202212.7613.2012.6413.0113.01168,300
22 Dec 202212.7713.1112.6412.7412.74237,700
21 Dec 202212.8913.1612.8512.9012.90334,400
20 Dec 202212.7413.1412.7412.8012.80325,700
19 Dec 202212.8913.0212.5412.8012.80326,500
16 Dec 202212.8613.1412.6812.9112.91340,200
15 Dec 202213.3413.3412.8412.9512.95189,200
14 Dec 202213.6413.8913.2313.4913.49292,600
13 Dec 202214.0214.2913.5613.7013.70274,300
12 Dec 202213.5213.6513.0813.6313.63190,000
09 Dec 202213.3213.6713.3213.5013.50224,800
08 Dec 202213.5213.8713.3313.4113.41325,700
07 Dec 202213.3613.5012.7313.4713.47359,700
06 Dec 202213.1013.3912.6913.3613.36352,300
05 Dec 202213.6113.6113.0813.1013.10632,300
02 Dec 202213.5713.9113.4613.6513.65514,300
01 Dec 202213.3713.8413.0513.8113.81424,700
30 Nov 202212.6313.4312.4413.3013.30533,700
29 Nov 202212.7012.8912.5012.5912.59451,600
28 Nov 202212.9713.2212.7712.8312.83515,600
25 Nov 202212.9613.4212.7812.9912.99327,200
23 Nov 202212.5013.0612.5012.9312.93493,100
22 Nov 202212.5612.8112.2212.6012.60522,200
21 Nov 202212.5912.9612.4412.6012.60623,300
18 Nov 202212.6813.0212.2812.5012.50911,400
17 Nov 202212.2812.7012.2812.3912.39922,000
16 Nov 202212.6813.1912.4112.5112.51517,700
15 Nov 202212.6513.1612.6512.8112.81608,200
14 Nov 202212.1812.5612.1812.4112.41611,900
11 Nov 202212.0412.5311.9212.2812.28675,500
10 Nov 202212.0612.6712.0612.6312.63844,100
09 Nov 202212.1312.2211.4511.5711.571,073,100
08 Nov 202210.2312.6010.1312.3012.301,113,500
07 Nov 202210.3010.6110.0710.3710.371,624,000
04 Nov 202212.6412.7210.1810.2210.222,166,000
03 Nov 202212.8012.8512.5012.5312.53492,100
02 Nov 202213.8513.9112.8812.8912.89455,600
01 Nov 202214.2014.3613.8613.9113.91530,300
31 Oct 202214.2814.4613.9414.0514.05640,700
28 Oct 202214.2314.6213.9014.4014.40462,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...