17.03
price down icon0.12%   -0.02
 
loading

First Advantage Corp 주식 (FA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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

고가 저가 고가 - 저가 거래량 % 변화
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%

First Advantage Corp 주식 (FA) 가격 이력 2024

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

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%
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%
자본화:     |  볼륨(24시간):