Stockscreener 앱 받기
11.23
0.45%
0.05
시간 외 거래:
11.23
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $11.48 | $10.81 | $0.67 | 939,323.0 | +0.45% |
| 2026-04-01 | $11.97 | $11.15 | $0.815 | 1,093,596.0 | -4.93% |
| 2026-03-31 | $11.94 | $11.52 | $0.415 | 1,180,985.0 | +2.80% |
| 2026-03-30 | $11.71 | $11.21 | $0.505 | 968,562.0 | +2.60% |
| 2026-03-27 | $11.32 | $10.44 | $0.885 | 898,123.0 | -1.24% |
| 2026-03-26 | $11.44 | $11.05 | $0.39 | 662,324.0 | +0.53% |
| 2026-03-25 | $11.45 | $10.67 | $0.78 | 738,684.0 | +0.90% |
| 2026-03-24 | $11.44 | $10.89 | $0.545 | 859,275.0 | -1.24% |
| 2026-03-23 | $11.49 | $10.79 | $0.695 | 1,304,358.0 | +5.43% |
| 2026-03-20 | $11.15 | $10.63 | $0.5199 | 2,278,190.0 | -2.55% |
| 2026-03-19 | $11.28 | $10.60 | $0.68 | 1,281,006.0 | +3.00% |
| 2026-03-18 | $10.82 | $10.35 | $0.47 | 1,442,129.0 | -0.28% |
| 2026-03-17 | $10.89 | $10.46 | $0.435 | 1,380,352.0 | +3.59% |
| 2026-03-16 | $10.94 | $10.28 | $0.66 | 1,529,490.0 | -5.15% |
| 2026-03-13 | $11.37 | $10.84 | $0.53 | 991,607.0 | -1.72% |
| 2026-03-12 | $11.55 | $11.00 | $0.55 | 1,042,628.0 | -1.43% |
| 2026-03-11 | $11.75 | $11.02 | $0.73 | 1,386,294.0 | -2.60% |
| 2026-03-10 | $11.71 | $11.06 | $0.65 | 1,738,846.0 | -0.95% |
| 2026-03-09 | $11.95 | $11.27 | $0.6788 | 1,714,221.0 | -3.57% |
| 2026-03-06 | $12.46 | $11.95 | $0.51 | 1,712,923.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $11.97 | $10.81 | $1.16 | 2,972,242.0 | -4.51% |
| 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% |
1.76%
자본화:
|
볼륨(24시간):