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 | -0.63% | 15.89 | 6.38 | 25.48 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 16.38 | 15.885 | 16.05 | 290,771 | 21:14:35 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 May 2024 | 15.89 | -0.10 | -0.63% | 15.885 | 16.38 | 290,771 |
| 10 May 2024 | 15.99 | -0.32 | -1.96% | 15.95 | 16.44 | 269,254 |
| 09 May 2024 | 16.31 | 0.08 | 0.49% | 16.065 | 17.39 | 472,204 |
| 08 May 2024 | 16.23 | -0.11 | -0.67% | 16.07 | 16.39 | 347,504 |
| 07 May 2024 | 16.34 | -0.23 | -1.39% | 16.285 | 16.70 | 346,186 |
| 06 May 2024 | 16.57 | -0.23 | -1.37% | 16.50 | 16.89 | 547,661 |
| 03 May 2024 | 16.80 | 0.21 | 1.27% | 16.68 | 16.88 | 392,309 |
| 02 May 2024 | 16.59 | 0.28 | 1.72% | 16.275 | 16.65 | 292,523 |
| 01 May 2024 | 16.31 | 0.01 | 0.06% | 16.07 | 16.54 | 378,734 |
| 30 Apr 2024 | 16.30 | -0.29 | -1.75% | 16.25 | 16.58 | 276,854 |
| 29 Apr 2024 | 16.59 | 0.18 | 1.10% | 16.46 | 16.69 | 272,652 |
| 26 Apr 2024 | 16.41 | -0.06 | -0.36% | 16.13 | 16.55 | 271,891 |
| 25 Apr 2024 | 16.47 | 0.04 | 0.24% | 16.17 | 16.55 | 361,888 |
| 24 Apr 2024 | 16.43 | 0.02 | 0.12% | 15.77 | 16.46 | 514,764 |
| 23 Apr 2024 | 16.41 | 0.91 | 5.87% | 15.56 | 16.685 | 979,896 |
| 22 Apr 2024 | 15.50 | 0.18 | 1.17% | 15.005 | 15.55 | 327,807 |
| 19 Apr 2024 | 15.32 | 0.46 | 3.10% | 14.76 | 15.32 | 431,785 |
| 18 Apr 2024 | 14.86 | 0.09 | 0.61% | 14.68 | 14.99 | 395,711 |
| 17 Apr 2024 | 14.77 | -0.13 | -0.87% | 14.76 | 15.04 | 317,069 |
| 16 Apr 2024 | 14.90 | -0.25 | -1.65% | 14.84 | 15.02 | 284,094 |
| 15 Apr 2024 | 15.15 | -0.35 | -2.26% | 15.13 | 15.63 | 296,142 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.83 | 17.39 | 15.885 | 16.33 | 396,562 | -0.94 | -5.59% |
| 1 Month | 15.56 | 17.39 | 14.68 | 16.07 | 389,423 | 0.33 | 2.12% |
| 3 Months | 17.09 | 17.49 | 14.0106 | 15.95 | 549,689 | -1.20 | -7.02% |
| 6 Months | 13.66 | 17.49 | 13.38 | 15.93 | 425,553 | 2.23 | 16.33% |
| 1 Year | 12.86 | 17.49 | 12.46 | 15.18 | 367,883 | 3.03 | 23.56% |
| 3 Years | 19.85 | 24.73 | 10.07 | 16.13 | 445,082 | -3.96 | -19.95% |
| 5 Years | 19.85 | 24.73 | 10.07 | 16.13 | 445,082 | -3.96 | -19.95% |
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
