Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	13.82	14.05	13.50	13.58	13.58	455,400
21 Mar 2023	13.75	13.97	13.48	13.86	13.86	245,300
20 Mar 2023	13.69	13.80	13.47	13.55	13.55	315,800
17 Mar 2023	13.60	13.88	13.48	13.67	13.67	564,200
16 Mar 2023	13.18	13.85	13.04	13.73	13.73	267,400
15 Mar 2023	13.13	13.34	12.99	13.31	13.31	310,200
14 Mar 2023	13.35	13.44	13.12	13.36	13.36	360,900
13 Mar 2023	12.83	13.13	12.83	12.97	12.97	458,800
10 Mar 2023	13.46	13.46	12.89	13.03	13.03	266,800
09 Mar 2023	13.56	13.73	13.46	13.51	13.51	216,000
08 Mar 2023	13.64	13.71	13.50	13.58	13.58	159,100
07 Mar 2023	13.70	13.95	13.44	13.57	13.57	243,800
06 Mar 2023	13.88	14.02	13.75	13.78	13.78	364,300
03 Mar 2023	13.41	13.90	13.27	13.88	13.88	431,200
02 Mar 2023	13.60	13.96	13.48	13.60	13.60	595,000
01 Mar 2023	13.70	14.11	13.45	13.70	13.70	466,300
28 Feb 2023	14.27	14.66	13.60	14.51	14.51	579,300
27 Feb 2023	13.66	13.69	13.46	13.51	13.51	236,500
24 Feb 2023	13.49	13.57	13.30	13.50	13.50	234,400
23 Feb 2023	13.43	13.63	13.14	13.62	13.62	270,400
22 Feb 2023	13.51	13.62	13.35	13.40	13.40	269,000
21 Feb 2023	13.43	13.48	13.19	13.47	13.47	295,000
17 Feb 2023	13.61	13.83	13.33	13.58	13.58	700,800
16 Feb 2023	13.77	13.85	13.39	13.57	13.57	247,100
15 Feb 2023	13.81	14.08	13.70	14.00	14.00	210,500
14 Feb 2023	13.61	13.94	13.37	13.90	13.90	231,400
13 Feb 2023	13.49	13.85	13.49	13.68	13.68	262,300
10 Feb 2023	13.57	13.74	13.22	13.46	13.46	339,700
09 Feb 2023	13.66	14.01	13.51	13.71	13.71	289,300
08 Feb 2023	13.63	14.03	13.40	13.57	13.57	220,000
07 Feb 2023	13.71	13.90	13.48	13.74	13.74	334,600
06 Feb 2023	14.14	14.20	13.63	13.82	13.82	278,900
03 Feb 2023	14.10	14.48	14.10	14.31	14.31	287,600
02 Feb 2023	13.93	14.36	13.77	14.28	14.28	243,000
01 Feb 2023	13.81	13.98	13.60	13.82	13.82	281,500
31 Jan 2023	13.35	13.89	13.35	13.88	13.88	284,800
30 Jan 2023	13.54	13.85	13.47	13.51	13.51	204,800
27 Jan 2023	13.45	13.86	13.44	13.70	13.70	241,500
26 Jan 2023	13.52	13.60	13.21	13.53	13.53	321,500
25 Jan 2023	13.30	13.48	12.91	13.40	13.40	317,700
24 Jan 2023	12.98	13.36	12.71	13.35	13.35	307,600
23 Jan 2023	13.02	13.12	12.80	13.01	13.01	335,000
20 Jan 2023	12.56	13.20	12.44	13.01	13.01	476,500
19 Jan 2023	12.76	12.91	12.08	12.41	12.41	394,700
18 Jan 2023	13.08	13.28	12.75	12.97	12.97	309,800
17 Jan 2023	13.02	13.20	12.86	12.91	12.91	291,900
13 Jan 2023	13.25	13.53	12.98	13.42	13.42	193,900
12 Jan 2023	13.51	13.63	12.85	13.13	13.13	376,500
11 Jan 2023	13.60	13.91	13.60	13.89	13.89	148,700
10 Jan 2023	13.14	13.63	11.90	13.51	13.51	249,000
09 Jan 2023	13.61	13.61	13.16	13.26	13.26	535,400
06 Jan 2023	13.01	13.32	12.74	13.27	13.27	309,900
05 Jan 2023	12.99	13.08	12.74	12.81	12.81	218,000
04 Jan 2023	13.23	13.56	12.96	13.03	13.03	296,800
03 Jan 2023	13.20	13.46	12.82	13.03	13.03	305,800
30 Dec 2022	12.94	13.16	12.81	13.00	13.00	199,300
29 Dec 2022	12.61	13.08	12.48	13.06	13.06	225,900
28 Dec 2022	12.65	12.99	12.45	12.47	12.47	208,900
27 Dec 2022	13.05	13.05	12.53	12.65	12.65	249,800
23 Dec 2022	12.76	13.20	12.64	13.01	13.01	168,300
22 Dec 2022	12.77	13.11	12.64	12.74	12.74	237,700
21 Dec 2022	12.89	13.16	12.85	12.90	12.90	334,400
20 Dec 2022	12.74	13.14	12.74	12.80	12.80	325,700
19 Dec 2022	12.89	13.02	12.54	12.80	12.80	326,500
16 Dec 2022	12.86	13.14	12.68	12.91	12.91	340,200
15 Dec 2022	13.34	13.34	12.84	12.95	12.95	189,200
14 Dec 2022	13.64	13.89	13.23	13.49	13.49	292,600
13 Dec 2022	14.02	14.29	13.56	13.70	13.70	274,300
12 Dec 2022	13.52	13.65	13.08	13.63	13.63	190,000
09 Dec 2022	13.32	13.67	13.32	13.50	13.50	224,800
08 Dec 2022	13.52	13.87	13.33	13.41	13.41	325,700
07 Dec 2022	13.36	13.50	12.73	13.47	13.47	359,700
06 Dec 2022	13.10	13.39	12.69	13.36	13.36	352,300
05 Dec 2022	13.61	13.61	13.08	13.10	13.10	632,300
02 Dec 2022	13.57	13.91	13.46	13.65	13.65	514,300
01 Dec 2022	13.37	13.84	13.05	13.81	13.81	424,700
30 Nov 2022	12.63	13.43	12.44	13.30	13.30	533,700
29 Nov 2022	12.70	12.89	12.50	12.59	12.59	451,600
28 Nov 2022	12.97	13.22	12.77	12.83	12.83	515,600
25 Nov 2022	12.96	13.42	12.78	12.99	12.99	327,200
23 Nov 2022	12.50	13.06	12.50	12.93	12.93	493,100
22 Nov 2022	12.56	12.81	12.22	12.60	12.60	522,200
21 Nov 2022	12.59	12.96	12.44	12.60	12.60	623,300
18 Nov 2022	12.68	13.02	12.28	12.50	12.50	911,400
17 Nov 2022	12.28	12.70	12.28	12.39	12.39	922,000
16 Nov 2022	12.68	13.19	12.41	12.51	12.51	517,700
15 Nov 2022	12.65	13.16	12.65	12.81	12.81	608,200
14 Nov 2022	12.18	12.56	12.18	12.41	12.41	611,900
11 Nov 2022	12.04	12.53	11.92	12.28	12.28	675,500
10 Nov 2022	12.06	12.67	12.06	12.63	12.63	844,100
09 Nov 2022	12.13	12.22	11.45	11.57	11.57	1,073,100
08 Nov 2022	10.23	12.60	10.13	12.30	12.30	1,113,500
07 Nov 2022	10.30	10.61	10.07	10.37	10.37	1,624,000
04 Nov 2022	12.64	12.72	10.18	10.22	10.22	2,166,000
03 Nov 2022	12.80	12.85	12.50	12.53	12.53	492,100
02 Nov 2022	13.85	13.91	12.88	12.89	12.89	455,600
01 Nov 2022	14.20	14.36	13.86	13.91	13.91	530,300
31 Oct 2022	14.28	14.46	13.94	14.05	14.05	640,700
28 Oct 2022	14.23	14.62	13.90	14.40	14.40	462,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60+6.40(+0.09%)

AUD/USD0.6736+0.0049(+0.7342%)

ASX 2006,968.60+13.20(+0.19%)

OIL70.14-0.76(-1.07%)

GOLD1,981.40+31.80(+1.63%)

BTC-AUD41,053.20-892.47(-2.13%)

Get our best money-saving hacks and pro tips now

First Advantage Corporation (FA)

ALL ORDS
7,148.60
+6.40(+0.09%)

AUD/USD
0.6736
+0.0049(+0.7342%)

ASX 200
6,968.60
+13.20(+0.19%)

OIL
70.14
-0.76(-1.07%)

GOLD
1,981.40
+31.80(+1.63%)

BTC-AUD
41,053.20
-892.47(-2.13%)