Stockscreener 앱 받기
14.17
4.26%
0.56
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $14.20 | $13.48 | $0.715 | 182,715.0 | +4.11% |
| 2025-11-24 | $13.70 | $13.18 | $0.515 | 794,463.0 | -0.22% |
| 2025-11-21 | $13.95 | $12.59 | $1.36 | 1,608,746.0 | +6.98% |
| 2025-11-20 | $13.00 | $12.35 | $0.65 | 1,360,701.0 | +2.99% |
| 2025-11-19 | $12.47 | $11.95 | $0.52 | 977,724.0 | +1.73% |
| 2025-11-18 | $12.57 | $12.15 | $0.42 | 851,350.0 | -2.64% |
| 2025-11-17 | $13.14 | $12.47 | $0.663 | 665,766.0 | -5.23% |
| 2025-11-14 | $13.29 | $12.70 | $0.5899 | 570,414.0 | +0.46% |
| 2025-11-13 | $13.55 | $13.04 | $0.51 | 553,830.0 | -1.65% |
| 2025-11-12 | $13.60 | $13.01 | $0.59 | 756,184.0 | +0.45% |
| 2025-11-11 | $13.48 | $13.05 | $0.43 | 902,313.0 | +0.83% |
| 2025-11-10 | $13.71 | $12.88 | $0.825 | 1,104,672.0 | -0.98% |
| 2025-11-07 | $13.67 | $13.09 | $0.58 | 1,063,906.0 | -3.55% |
| 2025-11-06 | $14.79 | $13.36 | $1.43 | 1,964,227.0 | +6.73% |
| 2025-11-05 | $13.21 | $12.65 | $0.56 | 1,058,207.0 | +0.62% |
| 2025-11-04 | $12.93 | $12.25 | $0.68 | 1,094,183.0 | +4.13% |
| 2025-11-03 | $12.60 | $12.32 | $0.28 | 1,356,304.0 | -2.30% |
| 2025-10-31 | $12.91 | $12.58 | $0.33 | 1,151,696.0 | -2.55% |
| 2025-10-30 | $13.23 | $12.79 | $0.44 | 987,744.0 | -1.44% |
| 2025-10-29 | $14.04 | $12.83 | $1.21 | 1,446,452.0 | -6.80% |
| 2025-10-28 | $14.25 | $13.94 | $0.315 | 469,712.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $14.79 | $11.95 | $2.84 | 16,865,705.0 | +12.19% |
| 2025-10 | $16.17 | $12.58 | $3.59 | 16,926,808.0 | -17.93% |
| 2025-09 | $16.55 | $14.45 | $2.10 | 17,765,781.0 | -5.93% |
| 2025-08 | $17.90 | $15.61 | $2.29 | 17,553,892.0 | -5.38% |
| 2025-07 | $18.55 | $16.27 | $2.28 | 17,267,470.0 | +4.09% |
| 2025-06 | $19.01 | $15.74 | $3.27 | 24,973,939.0 | -2.98% |
| 2025-05 | $18.60 | $13.94 | $4.66 | 25,366,019.0 | +21.42% |
| 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
| 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% |
0.90%
1.18%
자본화:
|
볼륨(24시간):