Scarica l'app Stockscreener
16.06
0.31%
-0.05
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-31 | $16.18 | $15.96 | $0.22 | 254,138.0 | -0.31% |
| 2024-05-30 | $16.42 | $16.06 | $0.36 | 234,489.0 | -1.47% |
| 2024-05-29 | $16.85 | $16.35 | $0.50 | 517,021.0 | -2.97% |
| 2024-05-28 | $16.87 | $16.34 | $0.53 | 506,309.0 | +2.25% |
| 2024-05-24 | $16.66 | $16.32 | $0.335 | 480,971.0 | -0.30% |
| 2024-05-23 | $16.64 | $16.32 | $0.325 | 537,869.0 | -0.24% |
| 2024-05-22 | $16.59 | $16.15 | $0.44 | 349,532.0 | +0.36% |
| 2024-05-21 | $16.53 | $16.08 | $0.45 | 465,811.0 | +1.16% |
| 2024-05-20 | $16.39 | $16.19 | $0.20 | 250,071.0 | -0.49% |
| 2024-05-17 | $16.54 | $16.29 | $0.25 | 264,511.0 | +0.37% |
| 2024-05-16 | $16.41 | $16.20 | $0.21 | 238,892.0 | -0.06% |
| 2024-05-15 | $16.47 | $16.17 | $0.30 | 331,325.0 | +1.43% |
| 2024-05-14 | $16.17 | $15.90 | $0.266 | 403,493.0 | +1.45% |
| 2024-05-13 | $16.38 | $15.88 | $0.495 | 292,210.0 | -0.63% |
| 2024-05-10 | $16.44 | $15.95 | $0.49 | 268,458.0 | -1.96% |
| 2024-05-09 | $17.39 | $16.07 | $1.32 | 468,174.0 | +0.49% |
| 2024-05-08 | $16.39 | $16.07 | $0.32 | 339,898.0 | -0.67% |
| 2024-05-07 | $16.70 | $16.29 | $0.415 | 342,320.0 | -1.39% |
| 2024-05-06 | $16.89 | $16.50 | $0.39 | 544,816.0 | -1.37% |
| 2024-05-03 | $16.88 | $16.68 | $0.20 | 386,776.0 | +1.27% |
| 2024-05-02 | $16.65 | $16.27 | $0.375 | 274,295.0 | +1.72% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $17.39 | $15.88 | $1.51 | 8,377,658.0 | -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% |
First Advantage Corp. Storia dei prezzi delle azioni (FA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $14.29 | $12.45 | $1.84 | 6,396,545.0 | -2.26% |
| 2022-11 | $14.36 | $10.07 | $4.29 | 16,012,117.0 | -5.34% |
| 2022-10 | $14.83 | $12.40 | $2.43 | 11,236,597.0 | +9.51% |
| 2022-09 | $15.12 | $12.57 | $2.55 | 8,553,579.0 | -7.30% |
| 2022-08 | $15.88 | $12.77 | $3.12 | 8,404,795.0 | -1.35% |
| 2022-07 | $14.20 | $11.68 | $2.52 | 8,026,231.0 | +10.73% |
| 2022-06 | $15.06 | $12.05 | $3.01 | 12,134,276.0 | -13.22% |
| 2022-05 | $17.88 | $14.11 | $3.77 | 11,895,437.0 | -15.90% |
| 2022-04 | $20.98 | $17.19 | $3.79 | 5,476,041.0 | -14.02% |
| 2022-03 | $21.01 | $15.00 | $6.01 | 11,017,191.0 | +25.02% |
| 2022-02 | $18.00 | $14.76 | $3.24 | 7,015,464.0 | -4.55% |
| 2022-01 | $19.39 | $15.55 | $3.84 | 6,844,316.0 | -11.13% |
1.10%
3.19%
Capitalizzazione:
|
Volume (24 ore):