Holen Sie sich die Stockscreener-App
15.88
0.70%
0.11
First Advantage Corp-Aktien (FA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-05 | $15.91 | $15.47 | $0.44 | 646,579.0 | +0.70% |
| 2026-06-04 | $16.61 | $15.75 | $0.86 | 767,903.0 | -1.56% |
| 2026-06-03 | $16.34 | $15.69 | $0.65 | 812,141.0 | -2.44% |
| 2026-06-02 | $17.01 | $16.22 | $0.79 | 730,341.0 | -3.81% |
| 2026-06-01 | $17.08 | $16.00 | $1.08 | 939,313.0 | +6.69% |
| 2026-05-29 | $16.23 | $15.74 | $0.4946 | 805,115.0 | +0.63% |
| 2026-05-28 | $16.00 | $14.74 | $1.26 | 606,733.0 | +3.58% |
| 2026-05-27 | $15.66 | $15.10 | $0.565 | 542,976.0 | +0.39% |
| 2026-05-26 | $15.49 | $15.11 | $0.38 | 613,259.0 | -0.84% |
| 2026-05-22 | $15.52 | $15.12 | $0.40 | 621,479.0 | +2.53% |
| 2026-05-21 | $15.14 | $14.56 | $0.58 | 585,175.0 | -1.57% |
| 2026-05-20 | $15.29 | $14.51 | $0.78 | 622,274.0 | +2.55% |
| 2026-05-19 | $15.57 | $14.89 | $0.685 | 869,821.0 | -2.55% |
| 2026-05-18 | $15.31 | $14.80 | $0.51 | 611,539.0 | +2.82% |
| 2026-05-15 | $15.28 | $14.57 | $0.71 | 775,120.0 | +0.68% |
| 2026-05-14 | $16.03 | $14.74 | $1.29 | 1,292,377.0 | -5.80% |
| 2026-05-13 | $15.72 | $14.76 | $0.965 | 1,406,276.0 | +0.77% |
| 2026-05-12 | $16.31 | $15.53 | $0.78 | 1,450,489.0 | -2.99% |
| 2026-05-11 | $16.30 | $15.71 | $0.59 | 2,022,598.0 | +0.50% |
| 2026-05-08 | $16.04 | $14.90 | $1.13 | 1,987,759.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $17.08 | $15.47 | $1.61 | 4,542,856.0 | -0.75% |
| 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% |
0.48%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):