Holen Sie sich die Stockscreener-App
12.93
3.93%
-0.503
First Advantage Corp-Aktien (FA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $13.41 | $12.79 | $0.62 | 363,692.0 | -3.74% |
| 2026-01-27 | $14.22 | $13.25 | $0.97 | 682,288.0 | -4.75% |
| 2026-01-26 | $14.53 | $14.02 | $0.51 | 450,729.0 | -0.35% |
| 2026-01-23 | $14.78 | $14.11 | $0.67 | 312,638.0 | -4.33% |
| 2026-01-22 | $14.88 | $14.40 | $0.48 | 380,413.0 | +3.21% |
| 2026-01-21 | $14.71 | $14.16 | $0.55 | 554,736.0 | +1.27% |
| 2026-01-20 | $15.02 | $14.09 | $0.93 | 472,141.0 | -6.17% |
| 2026-01-16 | $15.16 | $14.50 | $0.66 | 475,741.0 | +0.87% |
| 2026-01-15 | $15.11 | $14.54 | $0.57 | 522,076.0 | +0.61% |
| 2026-01-14 | $14.94 | $14.48 | $0.455 | 595,589.0 | +0.41% |
| 2026-01-13 | $15.57 | $14.76 | $0.815 | 588,175.0 | -4.52% |
| 2026-01-12 | $15.79 | $15.43 | $0.36 | 544,138.0 | -1.40% |
| 2026-01-09 | $16.21 | $15.68 | $0.54 | 589,951.0 | +0.06% |
| 2026-01-08 | $15.91 | $14.94 | $0.97 | 544,178.0 | +3.29% |
| 2026-01-07 | $15.32 | $15.07 | $0.25 | 404,052.0 | +0.60% |
| 2026-01-06 | $15.27 | $14.65 | $0.62 | 433,246.0 | +1.34% |
| 2026-01-05 | $15.15 | $14.22 | $0.9328 | 572,946.0 | +4.70% |
| 2026-01-02 | $14.56 | $14.17 | $0.39 | 594,368.0 | -1.93% |
| 2025-12-31 | $15.08 | $14.49 | $0.59 | 539,266.0 | -2.61% |
| 2025-12-30 | $15.43 | $14.90 | $0.53 | 468,026.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.21 | $12.79 | $3.43 | 9,081,097.0 | -11.03% |
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% |
0.21%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):