Indicators

First Advantage Corp (NQ: FA )

16.56 -0.16 (-0.96%)

Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	14.32	14.72	14.18	14.54	1,182,325	+0.12(+0.81%)
Feb 25, 2022	14.49	14.48	14.22	14.43	466,054	+0.02(+0.13%)
Feb 24, 2022	13.45	14.50	13.29	14.41	915,488	+0.57(+4.10%)
Feb 23, 2022	14.38	14.73	13.81	13.84	291,517	-0.41(-2.91%)
Feb 22, 2022	14.84	14.86	14.15	14.26	302,490	-0.52(-3.53%)
Feb 18, 2022				14.78	0	-0.92(-5.85%)
Feb 17, 2022	15.87	15.94	15.59	15.70	165,221	-0.32(-2.02%)
Feb 16, 2022	15.98	16.12	15.66	16.02	250,888	-0.14(-0.89%)
Feb 15, 2022	15.70	16.17	15.54	16.17	243,908	+0.72(+4.66%)
Feb 14, 2022	15.46	15.84	15.29	15.45	736,357	+0.04(+0.29%)
Feb 11, 2022	15.79	15.91	15.21	15.40	312,416	-0.43(-2.73%)
Feb 10, 2022	15.56	16.22	15.56	15.83	445,397	+0.13(+0.80%)
Feb 09, 2022	15.29	15.72	15.10	15.71	484,686	+0.52(+3.44%)
Feb 08, 2022	14.84	15.26	14.80	15.18	434,663	+0.32(+2.18%)
Feb 07, 2022	14.86	15.06	14.72	14.86	276,515	+0.04(+0.24%)
Feb 04, 2022	14.72	14.97	14.42	14.82	229,405	+0.02(+0.12%)
Feb 03, 2022	15.07		14.72	14.81	351,002	-0.44(-2.89%)
Feb 02, 2022	15.27	15.37	14.91	15.25	311,556	-0.03(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.