Australia markets closed

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.75+0.05 (+0.34%)
At close: 04:00PM EDT
14.97 +0.22 (+1.49%)
After hours: 04:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.7415.3314.7314.7514.75794,200
26 May 202214.6714.9814.5314.7014.701,804,600
25 May 202214.4114.7614.2214.5514.55425,200
24 May 202214.4614.5814.1114.4114.41346,500
23 May 202215.0215.0214.4014.6114.61812,600
20 May 202215.1215.2114.4614.7514.75427,200
19 May 202214.7915.4814.7914.9114.91369,600
18 May 202215.2315.6814.9714.9814.98270,000
17 May 202215.5215.7115.1315.5515.55544,400
16 May 202215.1815.4715.0815.1815.18333,300
13 May 202214.9415.8014.8715.3515.35334,000
12 May 202215.2115.3514.1714.6314.63716,000
11 May 202215.5016.6115.2915.3415.34734,400
10 May 202216.8517.5515.2915.4715.47793,600
09 May 202216.8517.0716.3416.5616.56618,400
06 May 202217.0017.3816.8017.2117.21339,700
05 May 202217.5417.5816.7917.1617.16438,000
04 May 202217.5517.8817.1017.8617.86193,600
03 May 202217.1717.5316.9017.4117.41532,100
02 May 202217.3017.6916.8717.1817.18388,600
29 Apr 202217.7318.0017.3017.3617.36231,600
28 Apr 202217.5518.0917.2717.9517.95160,200
27 Apr 202217.5417.8217.1917.3417.34191,400
26 Apr 202217.8718.1817.2817.3017.30177,000
25 Apr 202217.5318.1117.2318.0818.08166,600
22 Apr 202218.4619.3317.6417.7317.73379,000
21 Apr 202219.1719.2118.2318.4618.46291,800
20 Apr 202219.2719.7618.8318.9218.92256,300
19 Apr 202218.4019.0718.4019.0219.02311,600
18 Apr 202218.6318.6318.0218.4118.41265,800
14 Apr 202218.6018.8518.3518.6018.60427,900
13 Apr 202218.1018.4817.7618.4318.43164,900
12 Apr 202218.3618.5717.9618.0718.07210,400
11 Apr 202218.3518.7517.8818.1918.19337,000
08 Apr 202219.0919.9518.4818.5018.50311,400
07 Apr 202219.3619.6318.9019.0619.06274,500
06 Apr 202219.6319.6819.1319.2119.21251,900
05 Apr 202220.2620.8119.8019.8319.83218,700
04 Apr 202220.4320.5220.0820.2520.25280,000
01 Apr 202220.2220.9820.0820.2320.23568,100
31 Mar 202220.4821.0119.8220.1920.19645,900
30 Mar 202220.4720.6920.1020.5520.55703,200
29 Mar 202219.6120.5619.5120.4820.48664,900
28 Mar 202219.4519.6919.0919.4519.45347,100
25 Mar 202219.5219.7719.1019.5919.59568,900
24 Mar 202219.0519.5518.8219.3519.35593,100
23 Mar 202218.5819.0018.0918.9018.901,122,200
22 Mar 202217.0717.7417.0317.5217.52488,200
21 Mar 202217.4917.6616.8516.9016.90404,600
18 Mar 202217.0417.7116.8517.5517.55713,900
17 Mar 202216.7217.1716.7217.1617.16437,700
16 Mar 202217.0417.1316.2916.8516.85509,000
15 Mar 202216.5717.0616.4516.8716.87326,100
14 Mar 202215.9316.5415.5616.4816.48350,300
11 Mar 202215.9216.1515.6615.7815.78281,600
10 Mar 202215.4715.9415.0015.9015.90205,600
09 Mar 202215.5215.9015.2315.8015.80245,300
08 Mar 202215.5215.6815.0015.1415.14486,700
07 Mar 202216.1016.1515.4815.5115.51354,200
04 Mar 202216.1516.3915.7115.8515.85344,900
03 Mar 202216.3616.5115.9916.3816.38192,000
02 Mar 202215.9416.3715.7716.1816.18492,200
01 Mar 202216.3416.4215.6515.8215.82539,300
28 Feb 202215.9016.3415.7416.1516.151,064,800
25 Feb 202216.0916.4715.7916.0216.02419,700
24 Feb 202214.9316.1014.7616.0016.00574,500
23 Feb 202215.9716.3615.3315.3715.37262,500
22 Feb 202216.4816.5015.7115.8315.83272,400
18 Feb 202217.3217.3316.3616.4116.41325,400
17 Feb 202217.6217.7017.3117.4317.43148,800
16 Feb 202217.7417.9017.3917.7917.79225,900
15 Feb 202217.4317.9617.2517.9517.95219,700
14 Feb 202217.1717.5916.9817.1517.15663,200
11 Feb 202217.5317.6716.8917.1017.10281,400
10 Feb 202217.2818.0017.2817.5817.58401,100
09 Feb 202216.9817.4616.7717.4417.44436,500
08 Feb 202216.4816.9416.4316.8616.86391,500
07 Feb 202216.5016.7216.3516.5016.50249,000
04 Feb 202216.3416.6216.0116.4616.46206,600
03 Feb 202216.7317.0016.3516.4416.44316,100
02 Feb 202216.9517.0716.5616.9316.93280,600
01 Feb 202217.0317.0516.6316.9616.96275,800
31 Jan 202216.2516.9615.9016.9216.92483,900
28 Jan 202215.8316.3715.5516.3716.37394,500
27 Jan 202216.2016.5215.6715.8215.82198,400
26 Jan 202216.7117.1215.9516.0916.09260,600
25 Jan 202216.5616.9716.1316.5316.53318,100
24 Jan 202216.1017.0915.8517.0417.04322,800
21 Jan 202216.5117.1316.3816.3816.38275,800
20 Jan 202217.3817.5116.6916.7216.72204,200
19 Jan 202217.0017.4316.9717.2517.25383,500
18 Jan 202217.3717.6316.9517.0517.05324,100
14 Jan 202217.7617.9217.3417.6717.67235,000
13 Jan 202218.3018.6217.8617.9317.93196,000
12 Jan 202218.4718.6918.1718.3118.31202,000
11 Jan 202217.9918.4217.8018.3918.39394,400
10 Jan 202217.8517.9817.3017.7817.78472,800
07 Jan 202218.3118.3717.9118.0018.00415,800
06 Jan 202218.2818.5917.9918.3118.31353,800
05 Jan 202218.8919.0017.8618.1018.10595,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...