Stockscreener 앱 받기
18.75
0.59%
0.11
시간 외 거래:
18.75
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $18.91 | $18.59 | $0.32 | 350,077.0 | +0.59% |
| 2025-01-29 | $18.91 | $18.43 | $0.48 | 379,230.0 | -0.96% |
| 2025-01-28 | $19.11 | $18.75 | $0.36 | 341,449.0 | -0.58% |
| 2025-01-27 | $19.04 | $18.35 | $0.685 | 551,978.0 | +2.44% |
| 2025-01-24 | $18.56 | $18.22 | $0.34 | 387,804.0 | +0.33% |
| 2025-01-23 | $19.17 | $18.30 | $0.87 | 519,345.0 | -0.81% |
| 2025-01-22 | $18.89 | $18.51 | $0.38 | 442,073.0 | -1.69% |
| 2025-01-21 | $19.07 | $18.68 | $0.395 | 673,702.0 | +1.56% |
| 2025-01-17 | $18.61 | $18.35 | $0.26 | 328,813.0 | +2.03% |
| 2025-01-16 | $18.34 | $17.93 | $0.415 | 306,600.0 | +0.39% |
| 2025-01-15 | $18.25 | $17.57 | $0.6832 | 586,197.0 | +5.52% |
| 2025-01-14 | $17.56 | $17.21 | $0.35 | 606,573.0 | -1.54% |
| 2025-01-13 | $17.63 | $17.16 | $0.475 | 817,296.0 | +0.17% |
| 2025-01-10 | $17.57 | $16.91 | $0.66 | 698,139.0 | -0.06% |
| 2025-01-08 | $17.91 | $17.35 | $0.565 | 819,385.0 | -2.51% |
| 2025-01-07 | $18.21 | $17.85 | $0.36 | 432,443.0 | -0.06% |
| 2025-01-06 | $18.56 | $17.90 | $0.66 | 558,558.0 | -2.77% |
| 2025-01-03 | $18.55 | $18.17 | $0.38 | 350,656.0 | +0.00% |
| 2025-01-02 | $19.00 | $18.37 | $0.635 | 328,556.0 | -1.60% |
| 2024-12-31 | $19.19 | $18.61 | $0.58 | 573,671.0 | +0.27% |
First Advantage Corp 주식 (FA) 연도별 가격 이력
이 심층 분석에서는 First Advantage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Advantage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Advantage Corp 주식 (FA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $19.17 | $16.91 | $2.26 | 9,828,951.0 | +0.11% |
First Advantage Corp 주식 (FA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.46%
자본화:
|
볼륨(24시간):