Australia markets close in 5 hours 24 minutes

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.80+0.14 (+0.89%)
At close: 04:00PM EST
15.80 0.00 (0.00%)
After hours: 05:20PM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202315.6915.8415.5715.8015.80468,788
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
27 Nov 202315.1715.3515.0015.3415.34359,100
24 Nov 202315.1315.2014.9715.1515.15134,200
22 Nov 202315.1015.3715.0015.1915.19322,700
21 Nov 202314.6714.9814.6514.9714.97410,700
20 Nov 202314.1214.7614.0414.7614.76623,300
17 Nov 202314.0014.1013.9514.0714.07350,600
16 Nov 202313.9414.0013.7913.9013.90301,200
15 Nov 202314.0314.2513.8213.9413.94293,300
14 Nov 202313.8614.1213.8514.0314.03312,800
13 Nov 202313.6613.7213.3813.5213.52319,700
10 Nov 202313.3713.7613.1113.6313.63291,800
09 Nov 202313.3913.9913.3913.5313.53254,700
08 Nov 202313.3713.3713.1313.3413.34280,900
07 Nov 202313.2413.4213.1913.3113.31237,600
06 Nov 202313.3313.4013.0413.1913.19271,600
03 Nov 202313.4513.5612.4613.3213.32240,800
02 Nov 202313.0913.2812.5113.2513.25208,100
01 Nov 202312.9713.2312.9113.0913.09273,500
31 Oct 202312.9913.1112.9613.0113.01226,700
30 Oct 202312.9813.1012.9413.0213.02236,500
27 Oct 202313.0713.0712.8012.8312.83267,800
26 Oct 202313.2413.4812.9112.9812.98268,500
25 Oct 202313.2713.2713.0913.2113.21483,900
24 Oct 202313.4413.4813.1113.3313.33294,500
23 Oct 202313.1613.6213.1213.4113.41460,000
20 Oct 202313.7013.7013.0513.1613.16509,500
19 Oct 202313.9613.9913.5513.7013.70419,100
18 Oct 202314.0714.0713.8114.0014.00200,700
17 Oct 202314.0714.3014.0314.1514.15303,000
16 Oct 202313.9414.2413.9414.2014.20522,800
13 Oct 202314.1014.1413.7913.8713.87207,500
12 Oct 202314.2914.4413.9014.1014.10168,800
11 Oct 202314.3014.3814.2314.3014.30155,300
10 Oct 202314.3014.4714.0414.2714.27157,100
09 Oct 202314.0614.4013.7514.3314.33142,900
06 Oct 202314.0014.2513.7814.1914.19208,500
05 Oct 202314.0214.1413.9614.0414.04242,300
04 Oct 202313.7314.1313.7314.0914.09262,300
03 Oct 202313.6813.8413.6013.7013.70208,900
02 Oct 202313.7013.8613.6713.7413.74214,000
29 Sept 202314.0014.0613.6113.7913.79204,400
28 Sept 202313.8414.1813.7113.9613.96196,700
27 Sept 202313.7313.9213.7113.8613.86168,900
26 Sept 202313.8313.9313.6613.6913.69167,000
25 Sept 202313.8713.9513.7613.8713.87188,400
22 Sept 202314.0014.1413.8413.9813.98367,400
21 Sept 202313.9814.0113.7713.9613.96280,400
20 Sept 202314.1314.3214.0414.0614.06234,800
19 Sept 202314.1114.2413.9914.0914.09215,200
18 Sept 202314.1214.2713.9514.1014.10597,800
15 Sept 202314.4514.6914.1314.1814.181,163,300
14 Sept 202314.0314.5213.8914.5014.50452,600
13 Sept 202313.4213.6513.2813.6113.61271,000
12 Sept 202313.2813.4313.1913.4213.42192,500
11 Sept 202313.2913.3413.1613.3413.34237,400
08 Sept 202313.4113.4113.1413.2213.22203,600
07 Sept 202313.7913.8413.2613.3813.38241,900
06 Sept 202314.0314.0813.7613.8713.87257,300
05 Sept 202313.9614.1013.7814.0114.01439,500
01 Sept 202314.0014.0513.7913.9513.95278,000
31 Aug 202314.0414.0413.8913.9513.95394,700
30 Aug 202313.9914.1513.9513.9713.97255,800
29 Aug 202313.7314.0313.7114.0214.02272,600
28 Aug 202313.7713.8013.7013.7713.77168,800
25 Aug 202313.7313.7813.6213.7313.73233,000
24 Aug 202313.6813.8913.6413.7013.70436,500
23 Aug 202313.7013.8613.6213.6913.69220,200
22 Aug 202313.9114.0813.6013.6213.62382,200
21 Aug 202313.4413.9113.4413.8913.89364,400
18 Aug 202313.3713.7813.3713.5013.50377,000
18 Aug 20231.5 Dividend
17 Aug 202315.3915.4314.8215.0913.59630,900
16 Aug 202315.2015.5515.1515.2913.77303,600
15 Aug 202315.3315.4215.1815.2613.74274,400
14 Aug 202315.3115.5115.2715.4513.91273,900
11 Aug 202315.2615.4815.1915.3413.82438,300
10 Aug 202315.5915.7115.1315.3413.82490,800
09 Aug 202315.1215.7015.0115.5714.02537,700
08 Aug 202314.0514.4214.0514.4212.99377,000
07 Aug 202314.2214.3114.1114.1912.78259,600
04 Aug 202314.3214.5114.1714.2212.81255,300
03 Aug 202314.4614.5014.2714.2912.87287,000
02 Aug 202314.7914.9014.4514.4913.05293,500
01 Aug 202314.9615.0214.9014.9113.43251,300
31 July 202315.1015.1214.9415.0013.51258,600
28 July 202315.3115.3115.0115.1113.61322,800
27 July 202315.4315.5415.1915.2213.71319,600
26 July 202315.4715.5515.2115.2913.77501,700
25 July 202315.7315.7315.4015.4813.94639,900
24 July 202315.5915.7815.4315.7614.19368,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...