14.81
price up icon0.20%   0.015
after-market Handel nachbörslich: 14.82 0.005 +0.03%
loading

First Advantage Corp-Aktien (FA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-06 $14.94 $14.54 $0.40 655,219.0 -0.10%
2025-05-05 $15.12 $14.64 $0.48 901,169.0 -1.00%
2025-05-02 $15.05 $14.40 $0.65 837,506.0 +3.60%
2025-05-01 $14.64 $13.94 $0.705 1,218,555.0 +2.55%
2025-04-30 $14.21 $13.78 $0.435 895,281.0 -1.54%
2025-04-29 $14.48 $14.08 $0.40 800,120.0 +1.49%
2025-04-28 $14.35 $13.97 $0.375 900,397.0 +0.43%
2025-04-25 $14.22 $13.77 $0.45 1,307,715.0 -1.61%
2025-04-24 $14.30 $13.74 $0.56 1,122,153.0 +2.96%
2025-04-23 $14.32 $13.82 $0.50 1,039,589.0 +1.76%
2025-04-22 $13.65 $13.03 $0.62 1,145,764.0 +4.93%
2025-04-21 $13.47 $12.86 $0.615 815,711.0 -3.56%
2025-04-17 $13.78 $13.25 $0.53 993,097.0 -2.32%
2025-04-16 $14.19 $13.53 $0.66 1,263,313.0 -1.29%
2025-04-15 $15.03 $13.74 $1.29 2,062,934.0 -6.93%
2025-04-14 $15.09 $14.42 $0.67 1,279,040.0 +2.04%
2025-04-11 $14.78 $13.32 $1.46 1,037,966.0 +6.36%
2025-04-10 $13.91 $13.05 $0.86 1,372,773.0 -3.69%
2025-04-09 $14.45 $12.76 $1.69 2,146,509.0 +10.21%
2025-04-08 $13.81 $12.98 $0.825 1,599,334.0 -2.40%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05 $15.12 $13.94 $1.19 4,267,668.0 +5.07%
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%

First Advantage Corp-Aktien (FA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $16.73 $15.34 $1.39 7,605,514.0 +6.83%
2023-11 $15.59 $12.46 $3.13 6,581,422.0 +19.22%
2023-10 $14.47 $12.80 $1.67 6,160,177.0 -5.66%
2023-09 $14.69 $13.14 $1.55 6,357,503.0 -1.15%
2023-08 $15.71 $13.37 $2.34 7,766,855.0 -7.00%
2023-07 $15.89 $14.74 $1.15 5,181,802.0 -2.66%
2023-06 $15.67 $13.29 $2.38 8,447,921.0 +14.06%
2023-05 $13.68 $12.10 $1.58 6,229,987.0 +5.05%
2023-04 $14.00 $12.54 $1.46 5,458,641.0 -7.88%
2023-03 $14.45 $12.83 $1.62 7,967,906.0 -3.79%
2023-02 $14.66 $13.14 $1.52 5,811,138.0 +4.54%
2023-01 $13.91 $11.90 $2.01 6,119,633.0 +6.77%
$22.12
price up icon 1.76%
specialty_business_services DLB
$74.25
price down icon 0.41%
$37.66
price up icon 10.20%
specialty_business_services ULS
$67.40
price up icon 11.93%
specialty_business_services RTO
$24.11
price up icon 0.92%
specialty_business_services RBA
$101.90
price up icon 0.33%
Kapitalisierung:     |  Volumen (24h):