Skip to main content

First Advantage Corp (NQ: FA )

17.32 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 17.26 17.43 17.17 17.32 223,558 +0.12(+0.70%)
Feb 21, 2024 17.18 17.22 17.00 17.20 237,061 -0.02(-0.12%)
Feb 20, 2024 17.09 17.24 17.03 17.22 162,733 +0.02(+0.12%)
Feb 16, 2024 17.14 17.27 16.95 17.20 263,399 +0.10(+0.58%)
Feb 15, 2024 17.14 17.29 17.07 17.10 267,176 -0.02(-0.12%)
Feb 14, 2024 16.77 17.14 16.62 17.12 238,309 +0.47(+2.82%)
Feb 13, 2024 16.62 16.85 16.53 16.65 397,391 -0.37(-2.17%)
Feb 12, 2024 16.80 17.07 16.80 17.02 284,270 +0.29(+1.73%)
Feb 09, 2024 16.67 16.75 16.49 16.73 193,437 +0.09(+0.54%)
Feb 08, 2024 16.65 16.77 16.53 16.64 209,230 +0.03(+0.18%)
Feb 07, 2024 16.54 16.67 15.92 16.61 431,719 +0.01(+0.06%)
Feb 06, 2024 16.56 16.78 16.50 16.60 254,845 +0.01(+0.06%)
Feb 05, 2024 16.48 16.64 16.30 16.59 396,994 +0.01(+0.06%)
Feb 02, 2024 16.56 16.70 16.50 16.58 174,501 -0.06(-0.36%)
Feb 01, 2024 16.41 16.69 16.40 16.64 193,114 +0.27(+1.65%)
Jan 31, 2024 16.60 16.64 16.32 16.37 287,632 -0.24(-1.44%)
Jan 30, 2024 16.64 16.69 16.52 16.61 164,595 -0.07(-0.42%)
Jan 29, 2024 16.52 16.69 16.41 16.68 178,655 +0.21(+1.28%)
Jan 26, 2024 16.54 16.62 16.34 16.47 163,033 -0.03(-0.18%)
Jan 25, 2024 16.67 16.70 16.46 16.50 191,154 -0.02(-0.12%)
Jan 24, 2024 16.74 16.74 16.48 16.52 233,474 -0.08(-0.48%)
Jan 23, 2024 16.76 16.76 16.49 16.60 211,838 -0.01(-0.06%)
Jan 22, 2024 16.47 16.63 16.42 16.61 273,400 +0.22(+1.34%)
Jan 19, 2024 16.03 16.39 15.82 16.39 664,102 +0.45(+2.82%)
Jan 18, 2024 15.87 16.03 15.77 15.94 168,821 +0.09(+0.57%)
Jan 17, 2024 15.72 15.87 15.59 15.85 179,670 -0.02(-0.13%)
Jan 16, 2024 15.80 15.89 15.72 15.87 181,209 -0.04(-0.25%)
Jan 12, 2024 15.92 15.97 15.78 15.91 222,349 +0.15(+0.95%)
Jan 11, 2024 15.78 15.81 15.64 15.76 176,441 -0.06(-0.38%)
Jan 10, 2024 15.65 15.83 15.61 15.82 205,326 +0.12(+0.76%)
Jan 09, 2024 15.71 15.83 15.61 15.70 260,777 -0.22(-1.38%)
Jan 08, 2024 15.67 15.92 15.64 15.92 277,583 +0.26(+1.66%)
Jan 05, 2024 15.51 15.76 15.48 15.66 369,956 +0.02(+0.13%)
Jan 04, 2024 15.80 15.80 15.58 15.64 277,745 -0.07(-0.45%)
Jan 03, 2024 16.21 16.21 15.68 15.71 361,905 -0.52(-3.20%)
Jan 02, 2024 16.56 16.77 16.12 16.23 495,855 -0.34(-2.05%)
Dec 29, 2023 16.57 16.73 16.57 16.57 235,409 -0.03(-0.18%)
Dec 28, 2023 16.43 16.69 16.43 16.60 167,955 +0.13(+0.79%)
Dec 27, 2023 16.41 16.51 16.34 16.47 220,215 +0.03(+0.18%)
Dec 26, 2023 16.26 16.48 16.16 16.44 297,699 +0.19(+1.17%)
Dec 22, 2023 16.23 16.32 16.11 16.25 205,626 +0.10(+0.62%)
Dec 21, 2023 16.14 16.21 15.92 16.15 251,382 +0.09(+0.56%)
Dec 20, 2023 16.22 16.38 16.04 16.06 271,488 -0.21(-1.29%)
Dec 19, 2023 16.30 16.45 16.24 16.27 241,739 -0.01(-0.06%)
Dec 18, 2023 16.34 16.34 16.19 16.28 182,697 +0.03(+0.18%)
Dec 15, 2023 16.30 16.40 15.98 16.25 670,909 +0.03(+0.18%)
Dec 14, 2023 16.21 16.50 16.06 16.22 425,433 +0.08(+0.50%)
Dec 13, 2023 15.95 16.16 15.78 16.14 884,459 +0.29(+1.83%)
Dec 12, 2023 15.93 15.93 15.76 15.85 332,343 +0.05(+0.32%)
Dec 11, 2023 15.69 15.86 15.57 15.80 553,572 +0.14(+0.89%)
Dec 08, 2023 15.62 15.80 15.49 15.66 555,103 -0.04(-0.25%)
Dec 07, 2023 15.67 15.73 15.51 15.70 391,497 +0.08(+0.51%)
Dec 06, 2023 15.83 15.94 15.60 15.62 405,419 -0.09(-0.57%)
Dec 05, 2023 15.88 16.03 15.46 15.71 258,119 -0.17(-1.07%)
Dec 04, 2023 15.91 16.04 15.69 15.88 249,630 -0.05(-0.31%)
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.