Canada markets closed

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.80+0.21 (+1.27%)
At close: 04:00PM EDT
16.80 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.8016.8816.6816.8016.80283,543
May 02, 202416.4516.6516.2716.5916.59292,500
May 01, 202416.3516.5416.0716.3116.31378,700
Apr 30, 202416.4616.5816.2516.3016.30276,900
Apr 29, 202416.4616.6916.4616.5916.59272,700
Apr 26, 202416.4516.5516.1316.4116.41271,900
Apr 25, 202416.3116.5516.1716.4716.47363,600
Apr 24, 202416.2816.4615.7716.4316.43514,800
Apr 23, 202415.7716.6815.5616.4116.41979,900
Apr 22, 202415.3215.5515.0115.5015.50327,800
Apr 19, 202414.8715.3214.7615.3215.32431,800
Apr 18, 202414.7814.9914.6814.8614.86395,700
Apr 17, 202415.0415.0414.7614.7714.77317,100
Apr 16, 202415.1215.1814.8414.9014.90294,000
Apr 15, 202415.5615.6315.1315.1515.15296,100
Apr 12, 202415.5915.6315.3915.5015.50298,700
Apr 11, 202415.5515.7415.4115.6715.67560,300
Apr 10, 202415.5715.5715.3215.4615.46542,600
Apr 09, 202415.4515.8915.4415.8315.83632,400
Apr 08, 202415.6715.7015.3215.4015.40656,700
Apr 05, 202415.4215.6815.4215.6115.61388,900
Apr 04, 202415.7115.7815.3515.4015.40332,600
Apr 03, 202415.5315.7815.5315.5915.59389,300
Apr 02, 202415.9315.9315.6015.6215.62390,500
Apr 01, 202416.2716.3016.0016.0816.08347,200
Mar 28, 202416.0916.3216.0716.2216.22600,400
Mar 27, 202416.0616.2415.9816.0516.051,167,600
Mar 26, 202416.1316.3015.8415.9315.93967,500
Mar 25, 202415.6616.0315.5116.0016.001,165,700
Mar 22, 202415.9615.9615.5615.7215.72402,700
Mar 21, 202416.0016.1115.9115.9415.94813,100
Mar 20, 202415.9416.1615.8815.9615.96546,300
Mar 19, 202415.8116.0115.7115.9415.94476,800
Mar 18, 202415.8215.9815.7515.8115.81451,600
Mar 15, 202415.9016.0115.7515.8515.85670,700
Mar 14, 202416.0016.1115.8015.9815.98658,000
Mar 13, 202415.8415.9415.7915.8615.86565,100
Mar 12, 202415.7715.9015.6015.8715.871,024,600
Mar 11, 202416.0316.1215.7615.7815.78443,700
Mar 08, 202416.2016.4115.9616.0116.011,099,500
Mar 07, 202416.2216.3416.0116.0716.07613,000
Mar 06, 202416.1016.1315.9816.0716.07331,500
Mar 05, 202415.8016.2915.6816.0716.071,037,400
Mar 04, 202415.7515.8815.5115.7415.741,036,000
Mar 01, 202415.6916.0315.5015.8115.811,310,900
Feb 29, 202414.6815.7314.0115.6615.662,849,000
Feb 28, 202416.9917.0516.8016.8416.84180,700
Feb 27, 202417.3717.3717.0717.0917.09137,000
Feb 26, 202417.2217.4917.2217.3717.37167,000
Feb 23, 202417.3417.3917.2617.2717.27162,800
Feb 22, 202417.2617.4317.1717.3217.32223,600
Feb 21, 202417.1817.2217.0017.2017.20237,100
Feb 20, 202417.0917.2417.0317.2217.22162,700
Feb 16, 202417.1417.2716.9417.2017.20263,400
Feb 15, 202417.1417.2917.0717.1017.10267,200
Feb 14, 202416.7717.1416.6217.1217.12238,300
Feb 13, 202416.6216.8516.5316.6516.65397,400
Feb 12, 202416.8017.0716.8017.0217.02284,300
Feb 09, 202416.6716.7516.4916.7316.73193,400
Feb 08, 202416.6516.7716.5316.6416.64209,200
Feb 07, 202416.5416.6715.9216.6116.61431,700
Feb 06, 202416.5616.7816.5016.6016.60254,800
Feb 05, 202416.4816.6416.3016.5916.59397,000
Feb 02, 202416.5616.7016.5016.5816.58174,500
Feb 01, 202416.4116.6916.4016.6416.64193,100
Jan 31, 202416.6016.6416.3216.3716.37287,600
Jan 30, 202416.6416.6916.5216.6116.61164,600
Jan 29, 202416.5216.6916.4116.6816.68178,700
Jan 26, 202416.5416.6216.3316.4716.47163,000
Jan 25, 202416.6716.7016.4616.5016.50191,200
Jan 24, 202416.7416.7416.4816.5216.52233,500
Jan 23, 202416.7616.7616.4916.6016.60211,800
Jan 22, 202416.4716.6316.4216.6116.61273,400
Jan 19, 202416.0316.3915.8216.3916.39664,100
Jan 18, 202415.8716.0315.7715.9415.94168,800
Jan 17, 202415.7215.8615.5915.8515.85179,700
Jan 16, 202415.8015.8915.7215.8715.87181,200
Jan 12, 202415.9215.9715.7815.9115.91222,300
Jan 11, 202415.7815.8115.6415.7615.76176,400
Jan 10, 202415.6515.8315.6115.8215.82205,300
Jan 09, 202415.7115.8315.6115.7015.70260,800
Jan 08, 202415.6715.9215.6515.9215.92277,600
Jan 05, 202415.5115.7615.4815.6615.66370,000
Jan 04, 202415.8015.8015.5815.6415.64277,700
Jan 03, 202416.2116.2115.6815.7115.71361,900
Jan 02, 202416.5616.7716.1216.2316.23495,900
Dec 29, 202316.5716.7316.5716.5716.57235,400
Dec 28, 202316.4316.6916.4316.6016.60168,000
Dec 27, 202316.4116.5116.3416.4716.47220,200
Dec 26, 202316.2616.4816.1616.4416.44297,700
Dec 22, 202316.2316.3216.1116.2516.25205,600
Dec 21, 202316.1416.2115.9216.1516.15251,400
Dec 20, 202316.2216.3816.0416.0616.06271,500
Dec 19, 202316.3016.4516.2416.2716.27241,700
Dec 18, 202316.3416.3416.1916.2816.28182,700
Dec 15, 202316.3016.4015.9816.2516.25670,900
Dec 14, 202316.2116.5016.0616.2216.22425,400
Dec 13, 202315.9516.1615.7816.1416.14885,000
Dec 12, 202315.9315.9315.7615.8515.85332,300
Dec 11, 202315.6915.8515.5715.8015.80553,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...