Stockscreener 앱 받기
19.10
2.96%
0.55
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $19.11 | $18.50 | $0.61 | 755,882.0 | +2.96% |
| 2024-11-21 | $18.68 | $18.27 | $0.41 | 515,717.0 | +1.64% |
| 2024-11-20 | $18.30 | $17.61 | $0.69 | 965,310.0 | +3.63% |
| 2024-11-19 | $17.64 | $17.10 | $0.54 | 708,756.0 | +1.67% |
| 2024-11-18 | $17.65 | $17.29 | $0.36 | 1,018,413.0 | -1.03% |
| 2024-11-15 | $18.16 | $17.33 | $0.83 | 1,234,260.0 | -1.96% |
| 2024-11-14 | $18.19 | $17.51 | $0.68 | 1,119,428.0 | -0.94% |
| 2024-11-13 | $19.12 | $17.99 | $1.13 | 1,685,904.0 | -3.01% |
| 2024-11-12 | $20.79 | $18.40 | $2.39 | 2,731,617.0 | +0.05% |
| 2024-11-11 | $18.64 | $18.35 | $0.287 | 914,322.0 | +0.49% |
| 2024-11-08 | $18.83 | $18.39 | $0.44 | 1,085,255.0 | -1.18% |
| 2024-11-07 | $18.81 | $18.36 | $0.455 | 1,107,443.0 | +1.36% |
| 2024-11-06 | $18.48 | $17.59 | $0.885 | 2,899,386.0 | +6.65% |
| 2024-11-05 | $17.73 | $17.26 | $0.47 | 1,259,725.0 | -1.93% |
| 2024-11-04 | $17.77 | $17.23 | $0.545 | 2,237,474.0 | +0.46% |
| 2024-11-01 | $18.37 | $17.54 | $0.83 | 1,820,917.0 | -3.09% |
| 2024-10-31 | $18.80 | $17.96 | $0.84 | 2,820,018.0 | -3.10% |
| 2024-10-30 | $18.86 | $17.93 | $0.93 | 1,411,864.0 | +4.59% |
| 2024-10-29 | $17.88 | $17.36 | $0.52 | 505,090.0 | +1.94% |
| 2024-10-28 | $17.98 | $17.50 | $0.485 | 552,927.0 | -1.13% |
| 2024-10-25 | $18.22 | $17.70 | $0.52 | 526,062.0 | -1.50% |
| 2024-10-24 | $18.63 | $17.89 | $0.735 | 558,651.0 | -2.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.79 | $17.10 | $3.69 | 22,815,691.0 | +5.41% |
| 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% |
First Advantage Corp 주식 (FA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.33%
0.37%
자본화:
|
볼륨(24시간):