First Advantage Corp (FA)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Dividendenhistorie

First Advantage Corp-Aktien (FA) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-08-27	$20.98	$20.13	$0.85	1,070,215.0	+2.00%
2026-08-26	$20.61	$20.13	$0.48	1,682,705.0	+0.98%
2026-08-25	$20.73	$20.21	$0.52	844,226.0	-1.79%
2026-08-24	$21.33	$20.55	$0.775	1,185,998.0	-1.00%
2026-08-21	$21.36	$20.74	$0.62	1,561,016.0	-1.55%
2026-08-20	$21.36	$20.95	$0.41	1,147,451.0	+0.43%
2026-08-19	$21.73	$20.95	$0.78	1,517,051.0	+0.91%
2026-08-18	$21.04	$20.38	$0.6588	1,470,930.0	+3.20%
2026-08-17	$21.67	$20.10	$1.57	2,598,530.0	-5.93%
2026-08-14	$22.34	$21.42	$0.92	3,464,270.0	-2.79%
2026-08-13	$22.26	$21.14	$1.12	6,795,132.0	+5.76%
2026-08-12	$21.37	$20.75	$0.615	1,987,655.0	-0.85%
2026-08-11	$21.52	$20.06	$1.46	9,085,732.0	-10.26%
2026-08-10	$23.95	$23.00	$0.95	2,938,347.0	-1.75%
2026-08-07	$25.15	$23.99	$1.16	2,577,734.0	-0.46%
2026-08-06	$24.58	$21.46	$3.12	4,725,674.0	+17.32%
2026-08-05	$20.86	$20.10	$0.759	1,599,322.0	-0.39%
2026-08-04	$20.67	$20.05	$0.62	907,031.0	+1.23%
2026-08-03	$21.17	$19.68	$1.49	1,107,455.0	+2.77%
2026-07-31	$19.93	$19.41	$0.52	2,291,061.0	-1.05%
2026-07-30	$21.26	$19.84	$1.42	2,003,383.0	-6.79%
2026-07-29	$21.86	$20.37	$1.49	1,824,575.0	+3.02%
2026-07-28	$20.96	$20.25	$0.71	1,191,820.0	+4.35%

First Advantage Corp-Aktien (FA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Advantage Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Advantage Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Advantage Corp-Aktien (FA) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-08	$25.15	$19.68	$5.46	49,336,689.0	+5.49%
2026-07	$22.78	$17.95	$4.83	41,109,083.0	+9.92%
2026-06	$18.17	$15.45	$2.72	44,485,836.0	+12.81%
2026-05	$16.31	$12.40	$3.91	22,154,615.0	+25.39%
2026-04	$13.58	$10.63	$2.95	21,013,177.0	+8.50%
2026-03	$12.78	$10.28	$2.50	29,296,891.0	+2.17%
2026-02	$14.20	$8.82	$5.38	30,591,658.0	-14.74%
2026-01	$16.21	$12.65	$3.56	11,118,558.0	-7.09%

First Advantage Corp-Aktien (FA) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$15.71	$13.47	$2.24	11,505,119.0	+7.49%
2025-11	$14.79	$11.95	$2.84	18,077,620.0	+9.90%
2025-10	$16.17	$12.58	$3.59	16,926,808.0	-17.93%
2025-09	$16.55	$14.45	$2.10	17,765,781.0	-5.93%
2025-08	$17.90	$15.61	$2.29	17,553,892.0	-5.38%
2025-07	$18.55	$16.27	$2.28	17,267,470.0	+4.09%
2025-06	$19.01	$15.74	$3.27	24,973,939.0	-2.98%
2025-05	$18.60	$13.94	$4.66	25,366,019.0	+21.42%
2025-04	$15.09	$12.32	$2.77	31,693,664.0	+0.07%
2025-03	$15.34	$12.55	$2.79	25,847,826.0	-5.82%
2025-02	$20.27	$14.70	$5.57	17,457,967.0	-20.76%
2025-01	$19.17	$16.91	$2.26	10,186,099.0	+0.80%

First Advantage Corp-Aktien (FA) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$20.36	$18.22	$2.14	17,444,072.0	-2.86%
2024-11	$20.79	$17.10	$3.69	26,690,998.0	+6.13%
2024-10	$20.75	$17.36	$3.39	15,545,076.0	-8.72%
2024-09	$20.07	$18.64	$1.43	8,408,850.0	+3.66%
2024-08	$19.28	$15.88	$3.40	9,056,702.0	+11.21%
2024-07	$17.43	$15.56	$1.87	7,300,599.0	+7.16%
2024-06	$16.97	$15.28	$1.69	8,556,555.0	+0.06%
2024-05	$17.39	$15.88	$1.51	8,123,520.0	-1.47%
2024-04	$16.69	$14.68	$2.01	9,116,248.0	+0.49%
2024-03	$16.41	$15.20	$1.21	15,415,889.0	+3.58%
2024-02	$17.49	$14.01	$3.48	7,423,846.0	-4.34%
2024-01	$16.77	$15.48	$1.29	5,545,496.0	-1.21%