NASDAQ:FA
First Advantage Corporation Stock Price (Quote)
$16.65
-0.0200 (-0.120%)
At Close: Jun 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.89 | $17.39 | Wednesday, 5th Jun 2024 FA stock ended at $16.65. This is 0.120% less than the trading day before Tuesday, 4th Jun 2024. During the day the stock fluctuated 0.97% from a day low at $16.58 to a day high of $16.74. |
90 days | $14.68 | $17.39 | |
52 weeks | $12.46 | $17.49 |
Historical First Advantage Corporation prices
Date | Open | High | Low | Close | Volume |
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 |
Apr 05, 2024 | $15.42 | $15.68 | $15.42 | $15.61 | 379 025 |
Apr 04, 2024 | $15.71 | $15.78 | $15.35 | $15.40 | 313 187 |
Apr 03, 2024 | $15.53 | $15.79 | $15.53 | $15.59 | 364 864 |
Apr 02, 2024 | $15.93 | $15.93 | $15.60 | $15.62 | 367 345 |
Apr 01, 2024 | $16.27 | $16.30 | $16.00 | $16.08 | 333 132 |
Mar 28, 2024 | $16.09 | $16.32 | $16.07 | $16.22 | 554 016 |
Mar 27, 2024 | $16.06 | $16.24 | $15.98 | $16.05 | 940 554 |
Mar 26, 2024 | $16.13 | $16.30 | $15.84 | $15.93 | 953 096 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FA stock historical prices to predict future price movements?
Trend Analysis: Examine the FA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.