17.03
price down icon0.12%   -0.02
 
loading

First Advantage Corp (FA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-29 $17.30 $16.92 $0.381 946,532.0 -0.12%
2025-05-28 $17.57 $17.04 $0.531 1,078,408.0 -2.01%
2025-05-27 $17.52 $17.09 $0.43 761,542.0 +3.08%
2025-05-23 $17.30 $16.86 $0.445 713,695.0 -3.21%
2025-05-22 $17.61 $17.11 $0.505 762,379.0 +0.81%
2025-05-21 $18.57 $17.28 $1.29 1,153,314.0 -4.79%
2025-05-20 $18.48 $17.99 $0.485 902,185.0 -0.06%
2025-05-19 $18.41 $17.82 $0.59 1,626,073.0 +0.17%
2025-05-16 $18.53 $18.14 $0.39 2,089,786.0 -0.60%
2025-05-15 $18.34 $17.70 $0.63 985,309.0 +2.13%
2025-05-14 $18.13 $17.54 $0.595 1,197,979.0 +0.28%
2025-05-13 $18.55 $17.81 $0.74 1,066,839.0 -2.67%
2025-05-12 $18.60 $17.78 $0.82 1,668,570.0 +3.74%
2025-05-09 $17.93 $16.94 $0.99 1,776,502.0 -0.95%
2025-05-08 $18.00 $15.61 $2.39 2,313,823.0 +19.10%
2025-05-07 $15.28 $14.68 $0.60 1,559,543.0 +1.01%
2025-05-06 $14.94 $14.54 $0.40 790,231.0 -0.07%
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%

First Advantage Corp (FA) 株の年ごとの株価履歴

この詳細な分析では、First Advantage Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Advantage Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Advantage Corp (FA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $18.60 $13.94 $4.66 25,296,472.0 +20.78%
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%

2024年のFirst Advantage Corp (FA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のFirst Advantage Corp (FA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
specialty_business_services ULS
$70.99
price down icon 0.85%
specialty_business_services DLB
$75.00
price up icon 0.48%
$20.36
price down icon 1.55%
$40.17
price up icon 0.17%
specialty_business_services RBA
$103.88
price down icon 0.99%
$51.42
price down icon 1.21%
大文字化:     |  ボリューム (24 時間):