NASDAQ:FA
First Advantage Corporation Stock Price (Quote)
$15.99
-0.320 (-1.96%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.68 | $17.39 | Friday, 10th May 2024 FA stock ended at $15.99. This is 1.96% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.07% from a day low at $15.95 to a day high of $16.44. |
| 90 days | $14.01 | $17.49 | |
| 52 weeks | $12.46 | $17.49 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $16.44 | $16.44 | $15.95 | $15.99 | 243 285 |
| May 09, 2024 | $16.60 | $17.39 | $16.07 | $16.31 | 462 709 |
| May 08, 2024 | $16.22 | $16.39 | $16.07 | $16.23 | 334 133 |
| May 07, 2024 | $16.68 | $16.70 | $16.29 | $16.34 | 332 006 |
| May 06, 2024 | $16.83 | $16.89 | $16.50 | $16.57 | 536 182 |
| May 03, 2024 | $16.80 | $16.88 | $16.68 | $16.80 | 283 543 |
| May 02, 2024 | $16.45 | $16.65 | $16.28 | $16.59 | 270 426 |
| May 01, 2024 | $16.35 | $16.54 | $16.07 | $16.31 | 367 373 |
| Apr 30, 2024 | $16.46 | $16.58 | $16.25 | $16.30 | 256 946 |
| Apr 29, 2024 | $16.46 | $16.69 | $16.46 | $16.59 | 250 750 |
| Apr 26, 2024 | $16.45 | $16.55 | $16.13 | $16.41 | 260 063 |
| Apr 25, 2024 | $16.31 | $16.55 | $16.17 | $16.47 | 344 292 |
| Apr 24, 2024 | $16.28 | $16.46 | $15.77 | $16.43 | 505 419 |
| Apr 23, 2024 | $15.77 | $16.69 | $15.56 | $16.41 | 979 896 |
| Apr 22, 2024 | $15.32 | $15.55 | $15.22 | $15.50 | 313 379 |
| Apr 19, 2024 | $14.87 | $15.32 | $14.76 | $15.32 | 416 326 |
| Apr 18, 2024 | $14.78 | $14.99 | $14.68 | $14.86 | 378 763 |
| Apr 17, 2024 | $15.04 | $15.04 | $14.76 | $14.77 | 313 629 |
| Apr 16, 2024 | $15.40 | $15.40 | $14.84 | $14.90 | 283 004 |
| Apr 15, 2024 | $15.56 | $15.58 | $15.13 | $15.15 | 285 797 |
| Apr 12, 2024 | $15.59 | $15.61 | $15.39 | $15.50 | 290 243 |
| Apr 11, 2024 | $15.55 | $15.74 | $15.41 | $15.67 | 534 414 |
| Apr 10, 2024 | $15.57 | $15.57 | $15.32 | $15.46 | 528 784 |
| Apr 09, 2024 | $15.45 | $15.89 | $15.45 | $15.83 | 615 171 |
| Apr 08, 2024 | $15.67 | $15.70 | $15.32 | $15.40 | 572 597 |
