FADV: Historical Prices for First Advantage Corporation - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.45	19.45	19.45	19.45	0	19.45
24-Nov-09	19.45	19.45	19.45	19.45	0	19.45
23-Nov-09	19.45	19.45	19.45	19.45	0	19.45
20-Nov-09	19.45	19.45	19.45	19.45	0	19.45
19-Nov-09	19.45	19.45	19.45	19.45	0	19.45
18-Nov-09	19.45	19.45	19.45	19.45	0	19.45
17-Nov-09	19.65	19.70	19.43	19.45	36,800	19.45
16-Nov-09	19.44	19.77	19.43	19.68	42,100	19.68
13-Nov-09	18.83	19.34	18.81	19.30	42,200	19.30
12-Nov-09	19.10	19.13	18.77	18.82	34,600	18.82
11-Nov-09	19.25	19.43	18.95	19.04	16,600	19.04
10-Nov-09	19.00	19.31	18.97	19.02	137,200	19.02
9-Nov-09	18.85	19.23	18.71	19.17	122,100	19.17
6-Nov-09	18.17	18.80	18.13	18.72	43,500	18.72
5-Nov-09	18.24	18.46	18.11	18.41	98,400	18.41
4-Nov-09	18.06	18.34	18.00	18.11	75,700	18.11
3-Nov-09	17.59	18.03	17.56	18.01	42,400	18.01
2-Nov-09	17.51	17.90	17.47	17.75	122,900	17.75
30-Oct-09	17.96	18.13	17.60	17.60	144,900	17.60
29-Oct-09	17.99	18.46	17.31	18.17	140,400	18.17
28-Oct-09	18.12	18.49	18.05	18.07	84,800	18.07
27-Oct-09	18.35	18.42	18.12	18.24	57,400	18.24
26-Oct-09	18.04	18.52	18.04	18.29	100,400	18.29
23-Oct-09	18.75	18.75	17.90	18.04	260,100	18.04
22-Oct-09	18.23	18.79	18.23	18.74	145,900	18.74
21-Oct-09	18.35	18.51	18.18	18.23	65,400	18.23
20-Oct-09	18.63	18.72	18.31	18.35	307,000	18.35
19-Oct-09	18.53	18.71	18.43	18.55	333,200	18.55
16-Oct-09	18.49	18.59	18.22	18.41	493,700	18.41
15-Oct-09	18.66	18.78	18.58	18.59	511,200	18.59
14-Oct-09	18.80	18.87	18.45	18.75	185,400	18.75
13-Oct-09	18.40	18.71	18.40	18.50	186,300	18.50
12-Oct-09	18.44	18.56	18.29	18.42	253,100	18.42
9-Oct-09	18.27	18.60	18.10	18.30	113,900	18.30
8-Oct-09	18.71	18.82	18.14	18.23	871,600	18.23
7-Oct-09	18.52	18.70	18.48	18.66	33,700	18.66
6-Oct-09	18.69	18.89	18.55	18.66	56,800	18.66
5-Oct-09	18.45	18.68	18.34	18.62	77,200	18.62
2-Oct-09	18.20	18.55	18.20	18.30	196,300	18.30
1-Oct-09	18.39	18.69	18.21	18.33	100,800	18.33
30-Sep-09	19.11	19.15	18.47	18.55	72,000	18.55
29-Sep-09	19.06	19.35	19.05	19.06	26,400	19.06
28-Sep-09	18.64	19.44	18.55	19.20	70,000	19.20
25-Sep-09	18.49	18.82	18.38	18.57	62,900	18.57
24-Sep-09	18.80	19.15	18.46	18.50	105,200	18.50
23-Sep-09	18.43	19.08	18.34	18.84	100,300	18.84
22-Sep-09	18.37	18.49	18.00	18.36	31,800	18.36
21-Sep-09	18.38	18.55	18.15	18.20	28,700	18.20
18-Sep-09	18.79	18.86	18.53	18.53	65,300	18.53
17-Sep-09	18.78	18.90	18.68	18.75	21,100	18.75
16-Sep-09	18.50	18.74	18.36	18.74	20,600	18.74
15-Sep-09	18.49	18.75	18.10	18.49	24,900	18.49
14-Sep-09	18.36	18.61	18.24	18.59	25,100	18.59
11-Sep-09	18.45	18.52	17.32	18.42	19,900	18.42
10-Sep-09	17.94	18.59	17.89	18.37	100,100	18.37
9-Sep-09	18.18	18.18	17.74	18.01	301,600	18.01
8-Sep-09	18.20	18.20	17.71	17.85	97,100	17.85
4-Sep-09	17.64	18.09	17.64	18.08	60,300	18.08
3-Sep-09	17.58	17.76	17.38	17.76	47,900	17.76
2-Sep-09	17.67	17.97	17.67	17.71	25,900	17.71
1-Sep-09	17.35	18.48	17.35	17.79	73,700	17.79
31-Aug-09	17.23	17.64	17.21	17.53	30,100	17.53
28-Aug-09	17.50	17.64	17.33	17.47	50,900	17.47
27-Aug-09	17.24	17.47	17.02	17.45	21,400	17.45
26-Aug-09	17.41	17.48	17.15	17.35	35,300	17.35
25-Aug-09	17.53	17.67	16.99	17.49	30,200	17.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

First Advantage Corporation (FADV)