Stockscreener 앱 받기
19.64
2.40%
0.46
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $19.79 | $19.19 | $0.60 | 984,869.0 | +2.40% |
| 2026-07-23 | $19.80 | $19.05 | $0.751 | 1,618,488.0 | -3.91% |
| 2026-07-22 | $21.36 | $19.69 | $1.66 | 1,981,082.0 | -5.49% |
| 2026-07-21 | $22.23 | $21.02 | $1.21 | 1,505,150.0 | -5.29% |
| 2026-07-20 | $22.47 | $21.70 | $0.77 | 4,128,343.0 | -0.22% |
| 2026-07-17 | $22.78 | $21.96 | $0.82 | 2,049,962.0 | +0.18% |
| 2026-07-16 | $22.50 | $21.38 | $1.12 | 1,890,503.0 | +5.38% |
| 2026-07-15 | $21.81 | $20.59 | $1.22 | 4,025,199.0 | +0.09% |
| 2026-07-14 | $21.19 | $19.91 | $1.28 | 1,055,440.0 | +2.77% |
| 2026-07-13 | $20.84 | $19.83 | $1.01 | 1,589,399.0 | +5.32% |
| 2026-07-10 | $19.70 | $19.16 | $0.54 | 1,068,243.0 | +0.72% |
| 2026-07-09 | $19.63 | $19.22 | $0.41 | 1,051,112.0 | -1.52% |
| 2026-07-08 | $20.15 | $19.56 | $0.59 | 1,747,603.0 | -1.79% |
| 2026-07-07 | $20.52 | $19.96 | $0.56 | 1,708,652.0 | -0.45% |
| 2026-07-06 | $20.97 | $20.13 | $0.84 | 1,950,815.0 | -1.85% |
| 2026-07-02 | $20.59 | $18.93 | $1.66 | 2,114,759.0 | +8.65% |
| 2026-07-01 | $19.02 | $17.95 | $1.07 | 1,567,910.0 | +4.68% |
| 2026-06-30 | $18.12 | $17.53 | $0.59 | 1,534,585.0 | -0.39% |
| 2026-06-29 | $18.17 | $17.50 | $0.665 | 2,175,361.0 | +1.68% |
| 2026-06-26 | $17.87 | $16.63 | $1.24 | 3,809,449.0 | +6.32% |
| 2026-06-25 | $17.07 | $16.45 | $0.615 | 1,179,065.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $22.78 | $17.95 | $4.83 | 33,022,398.0 | +8.81% |
| 2026-06 | $18.17 | $15.45 | $2.72 | 44,485,836.0 | +12.81% |
| 2026-05 | $16.31 | $12.40 | $3.91 | 22,154,615.0 | +25.39% |
| 2026-04 | $13.58 | $10.63 | $2.95 | 21,013,177.0 | +8.50% |
| 2026-03 | $12.78 | $10.28 | $2.50 | 29,296,891.0 | +2.17% |
| 2026-02 | $14.20 | $8.82 | $5.38 | 30,591,658.0 | -14.74% |
| 2026-01 | $16.21 | $12.65 | $3.56 | 11,118,558.0 | -7.09% |
First Advantage Corp 주식 (FA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.71 | $13.47 | $2.24 | 11,505,119.0 | +7.49% |
| 2025-11 | $14.79 | $11.95 | $2.84 | 18,077,620.0 | +9.90% |
| 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% |
1.59%
2.88%
자본화:
|
볼륨(24시간):