We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| First Advantage Corporation | NASDAQ:FA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.10 | -0.54% | 18.48 | 17.86 | 19.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 18.88 | 18.41 | 18.42 | 1,625,806 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 18.48 | -0.10 | -0.54% | 18.29 | 18.88 | 1,696,100 |
| 19 Dec 2024 | 18.58 | -0.67 | -3.48% | 18.40 | 19.51 | 1,220,861 |
| 18 Dec 2024 | 19.25 | -0.08 | -0.41% | 19.12 | 19.92 | 1,524,317 |
| 17 Dec 2024 | 19.33 | 0.15 | 0.78% | 18.925 | 19.37 | 1,384,073 |
| 16 Dec 2024 | 19.18 | -0.16 | -0.83% | 19.115 | 19.52 | 704,219 |
| 13 Dec 2024 | 19.34 | -0.19 | -0.97% | 19.295 | 19.69 | 678,048 |
| 12 Dec 2024 | 19.53 | -0.28 | -1.41% | 19.495 | 19.895 | 463,576 |
| 11 Dec 2024 | 19.81 | 0.16 | 0.81% | 19.80 | 20.15 | 800,916 |
| 10 Dec 2024 | 19.65 | -0.35 | -1.75% | 19.545 | 20.365 | 1,332,059 |
| 09 Dec 2024 | 20.00 | 0.18 | 0.91% | 19.69 | 20.09 | 1,294,560 |
| 06 Dec 2024 | 19.82 | 0.04 | 0.20% | 19.74 | 20.01 | 699,480 |
| 05 Dec 2024 | 19.78 | 0.01 | 0.05% | 19.55 | 19.86 | 762,288 |
| 04 Dec 2024 | 19.77 | -0.12 | -0.60% | 19.63 | 20.32 | 1,600,425 |
| 03 Dec 2024 | 19.89 | 0.52 | 2.68% | 19.30 | 19.95 | 1,209,128 |
| 02 Dec 2024 | 19.37 | 0.14 | 0.73% | 19.008 | 19.44 | 1,341,157 |
| 29 Nov 2024 | 19.23 | -0.05 | -0.26% | 19.21 | 19.53 | 454,602 |
| 27 Nov 2024 | 19.28 | -0.45 | -2.28% | 19.24 | 19.9825 | 567,523 |
| 26 Nov 2024 | 19.73 | -0.16 | -0.80% | 19.49 | 20.00 | 1,173,803 |
| 25 Nov 2024 | 19.89 | 0.79 | 4.14% | 19.05 | 20.06 | 2,490,004 |
| 22 Nov 2024 | 19.10 | 0.55 | 2.96% | 18.50 | 19.11 | 764,481 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 19.45 | 19.92 | 18.40 | 19.12 | 1,102,304 | -0.97 | -4.99% |
| 1 Month | 18.67 | 20.365 | 18.40 | 19.53 | 1,061,500 | -0.19 | -1.02% |
| 3 Months | 19.61 | 20.79 | 17.10 | 18.81 | 985,687 | -1.13 | -5.76% |
| 6 Months | 16.15 | 20.79 | 15.28 | 18.45 | 676,115 | 2.33 | 14.43% |
| 1 Year | 16.22 | 20.79 | 14.0106 | 17.58 | 549,588 | 2.26 | 13.93% |
| 3 Years | 16.421 | 21.0122 | 10.07 | 15.75 | 444,407 | 2.06 | 12.54% |
| 5 Years | 15.54 | 24.73 | 10.07 | 16.62 | 396,353 | 2.94 | 18.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
