First Advantage Corp (FA)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di First Advantage Corp (FA)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-03-03	$15.34	$14.19	$1.15	2,010,892.0	-4.88%
2025-02-28	$16.34	$14.70	$1.64	2,906,542.0	-8.02%
2025-02-27	$17.25	$15.29	$1.96	2,623,779.0	-12.46%
2025-02-26	$18.94	$18.53	$0.41	814,026.0	-1.28%
2025-02-25	$19.16	$18.23	$0.93	950,632.0	+2.95%
2025-02-24	$18.40	$17.93	$0.47	617,725.0	+0.22%
2025-02-21	$18.87	$18.11	$0.76	749,212.0	-2.67%
2025-02-20	$18.98	$18.66	$0.32	729,181.0	-0.90%
2025-02-19	$19.38	$18.70	$0.68	987,717.0	-3.42%
2025-02-18	$19.92	$19.44	$0.48	969,436.0	-1.76%
2025-02-14	$20.24	$19.79	$0.45	559,289.0	-0.40%
2025-02-13	$20.27	$19.70	$0.575	995,175.0	+1.63%
2025-02-12	$19.95	$19.39	$0.57	1,024,827.0	-0.66%
2025-02-11	$19.87	$19.18	$0.685	524,482.0	+2.43%
2025-02-10	$19.40	$18.86	$0.535	374,732.0	+1.90%
2025-02-07	$19.15	$18.71	$0.4425	824,904.0	+0.00%
2025-02-06	$19.30	$18.75	$0.55	598,625.0	-1.71%
2025-02-05	$19.33	$18.98	$0.35	249,362.0	+1.15%
2025-02-04	$19.12	$18.63	$0.495	309,504.0	+1.54%

First Advantage Corp Stock (FA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Advantage Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Advantage Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

First Advantage Corp Storia dei prezzi delle azioni (FA) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-03	$15.34	$14.19	$1.15	4,021,784.0	-4.88%
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 Storia dei prezzi delle azioni (FA) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (FA) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%

MMS

$64.34

1.32%

DLB

$80.88

0.89%

ARMK

$36.02

2.78%

ULS

$51.83

2.56%

RTO

$25.14

0.28%

RBA

$102.71

0.32%