Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	15.69	15.84	15.57	15.80	15.80	468,788
08 Dec 2023	15.62	15.80	15.49	15.66	15.66	555,100
07 Dec 2023	15.67	15.73	15.51	15.70	15.70	391,500
06 Dec 2023	15.83	15.94	15.60	15.62	15.62	405,400
05 Dec 2023	15.88	16.03	15.46	15.71	15.71	258,100
04 Dec 2023	15.91	16.04	15.69	15.88	15.88	249,600
01 Dec 2023	15.44	16.10	15.34	15.93	15.93	811,000
30 Nov 2023	15.50	15.59	14.61	15.51	15.51	254,100
29 Nov 2023	15.41	15.47	13.88	15.42	15.42	572,500
28 Nov 2023	15.33	15.40	15.19	15.32	15.32	308,400
27 Nov 2023	15.17	15.35	15.00	15.34	15.34	359,100
24 Nov 2023	15.13	15.20	14.97	15.15	15.15	134,200
22 Nov 2023	15.10	15.37	15.00	15.19	15.19	322,700
21 Nov 2023	14.67	14.98	14.65	14.97	14.97	410,700
20 Nov 2023	14.12	14.76	14.04	14.76	14.76	623,300
17 Nov 2023	14.00	14.10	13.95	14.07	14.07	350,600
16 Nov 2023	13.94	14.00	13.79	13.90	13.90	301,200
15 Nov 2023	14.03	14.25	13.82	13.94	13.94	293,300
14 Nov 2023	13.86	14.12	13.85	14.03	14.03	312,800
13 Nov 2023	13.66	13.72	13.38	13.52	13.52	319,700
10 Nov 2023	13.37	13.76	13.11	13.63	13.63	291,800
09 Nov 2023	13.39	13.99	13.39	13.53	13.53	254,700
08 Nov 2023	13.37	13.37	13.13	13.34	13.34	280,900
07 Nov 2023	13.24	13.42	13.19	13.31	13.31	237,600
06 Nov 2023	13.33	13.40	13.04	13.19	13.19	271,600
03 Nov 2023	13.45	13.56	12.46	13.32	13.32	240,800
02 Nov 2023	13.09	13.28	12.51	13.25	13.25	208,100
01 Nov 2023	12.97	13.23	12.91	13.09	13.09	273,500
31 Oct 2023	12.99	13.11	12.96	13.01	13.01	226,700
30 Oct 2023	12.98	13.10	12.94	13.02	13.02	236,500
27 Oct 2023	13.07	13.07	12.80	12.83	12.83	267,800
26 Oct 2023	13.24	13.48	12.91	12.98	12.98	268,500
25 Oct 2023	13.27	13.27	13.09	13.21	13.21	483,900
24 Oct 2023	13.44	13.48	13.11	13.33	13.33	294,500
23 Oct 2023	13.16	13.62	13.12	13.41	13.41	460,000
20 Oct 2023	13.70	13.70	13.05	13.16	13.16	509,500
19 Oct 2023	13.96	13.99	13.55	13.70	13.70	419,100
18 Oct 2023	14.07	14.07	13.81	14.00	14.00	200,700
17 Oct 2023	14.07	14.30	14.03	14.15	14.15	303,000
16 Oct 2023	13.94	14.24	13.94	14.20	14.20	522,800
13 Oct 2023	14.10	14.14	13.79	13.87	13.87	207,500
12 Oct 2023	14.29	14.44	13.90	14.10	14.10	168,800
11 Oct 2023	14.30	14.38	14.23	14.30	14.30	155,300
10 Oct 2023	14.30	14.47	14.04	14.27	14.27	157,100
09 Oct 2023	14.06	14.40	13.75	14.33	14.33	142,900
06 Oct 2023	14.00	14.25	13.78	14.19	14.19	208,500
05 Oct 2023	14.02	14.14	13.96	14.04	14.04	242,300
04 Oct 2023	13.73	14.13	13.73	14.09	14.09	262,300
03 Oct 2023	13.68	13.84	13.60	13.70	13.70	208,900
02 Oct 2023	13.70	13.86	13.67	13.74	13.74	214,000
29 Sept 2023	14.00	14.06	13.61	13.79	13.79	204,400
28 Sept 2023	13.84	14.18	13.71	13.96	13.96	196,700
27 Sept 2023	13.73	13.92	13.71	13.86	13.86	168,900
26 Sept 2023	13.83	13.93	13.66	13.69	13.69	167,000
25 Sept 2023	13.87	13.95	13.76	13.87	13.87	188,400
22 Sept 2023	14.00	14.14	13.84	13.98	13.98	367,400
21 Sept 2023	13.98	14.01	13.77	13.96	13.96	280,400
20 Sept 2023	14.13	14.32	14.04	14.06	14.06	234,800
19 Sept 2023	14.11	14.24	13.99	14.09	14.09	215,200
18 Sept 2023	14.12	14.27	13.95	14.10	14.10	597,800
15 Sept 2023	14.45	14.69	14.13	14.18	14.18	1,163,300
14 Sept 2023	14.03	14.52	13.89	14.50	14.50	452,600
13 Sept 2023	13.42	13.65	13.28	13.61	13.61	271,000
12 Sept 2023	13.28	13.43	13.19	13.42	13.42	192,500
11 Sept 2023	13.29	13.34	13.16	13.34	13.34	237,400
08 Sept 2023	13.41	13.41	13.14	13.22	13.22	203,600
07 Sept 2023	13.79	13.84	13.26	13.38	13.38	241,900
06 Sept 2023	14.03	14.08	13.76	13.87	13.87	257,300
05 Sept 2023	13.96	14.10	13.78	14.01	14.01	439,500
01 Sept 2023	14.00	14.05	13.79	13.95	13.95	278,000
31 Aug 2023	14.04	14.04	13.89	13.95	13.95	394,700
30 Aug 2023	13.99	14.15	13.95	13.97	13.97	255,800
29 Aug 2023	13.73	14.03	13.71	14.02	14.02	272,600
28 Aug 2023	13.77	13.80	13.70	13.77	13.77	168,800
25 Aug 2023	13.73	13.78	13.62	13.73	13.73	233,000
24 Aug 2023	13.68	13.89	13.64	13.70	13.70	436,500
23 Aug 2023	13.70	13.86	13.62	13.69	13.69	220,200
22 Aug 2023	13.91	14.08	13.60	13.62	13.62	382,200
21 Aug 2023	13.44	13.91	13.44	13.89	13.89	364,400
18 Aug 2023	13.37	13.78	13.37	13.50	13.50	377,000
18 Aug 2023	1.5 Dividend
17 Aug 2023	15.39	15.43	14.82	15.09	13.59	630,900
16 Aug 2023	15.20	15.55	15.15	15.29	13.77	303,600
15 Aug 2023	15.33	15.42	15.18	15.26	13.74	274,400
14 Aug 2023	15.31	15.51	15.27	15.45	13.91	273,900
11 Aug 2023	15.26	15.48	15.19	15.34	13.82	438,300
10 Aug 2023	15.59	15.71	15.13	15.34	13.82	490,800
09 Aug 2023	15.12	15.70	15.01	15.57	14.02	537,700
08 Aug 2023	14.05	14.42	14.05	14.42	12.99	377,000
07 Aug 2023	14.22	14.31	14.11	14.19	12.78	259,600
04 Aug 2023	14.32	14.51	14.17	14.22	12.81	255,300
03 Aug 2023	14.46	14.50	14.27	14.29	12.87	287,000
02 Aug 2023	14.79	14.90	14.45	14.49	13.05	293,500
01 Aug 2023	14.96	15.02	14.90	14.91	13.43	251,300
31 July 2023	15.10	15.12	14.94	15.00	13.51	258,600
28 July 2023	15.31	15.31	15.01	15.11	13.61	322,800
27 July 2023	15.43	15.54	15.19	15.22	13.71	319,600
26 July 2023	15.47	15.55	15.21	15.29	13.77	501,700
25 July 2023	15.73	15.73	15.40	15.48	13.94	639,900
24 July 2023	15.59	15.78	15.43	15.76	14.19	368,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,420.00+9.80(+0.13%)

ASX 2007,207.60+8.60(+0.12%)

AUD/USD0.6567-0.0013(-0.20%)

OIL71.38+0.06(+0.08%)

GOLD1,998.60+4.90(+0.25%)

Bitcoin AUD62,789.01-3,844.70(-5.77%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

First Advantage Corporation (FA)

ALL ORDS
7,420.00
+9.80(+0.13%)

ASX 200
7,207.60
+8.60(+0.12%)

AUD/USD
0.6567
-0.0013(-0.20%)

OIL
71.38
+0.06(+0.08%)

GOLD
1,998.60
+4.90(+0.25%)

Bitcoin AUD
62,789.01
-3,844.70(-5.77%)