First Advantage Corp (NQ: FA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	20.79	20.79	18.40	18.58	2,751,242	+0.01(+0.05%)
Nov 11, 2024	18.47	18.64	18.35	18.57	965,858	+0.09(+0.49%)
Nov 08, 2024	18.70	18.83	18.39	18.48	1,094,777	-0.22(-1.18%)
Nov 07, 2024	18.55	18.81	18.36	18.70	1,135,309	+0.25(+1.36%)
Nov 06, 2024	17.75	18.48	17.59	18.45	2,952,949	+1.15(+6.65%)
Nov 05, 2024	17.64	17.73	17.26	17.30	1,296,491	-0.34(-1.93%)
Nov 04, 2024	17.45	17.77	17.23	17.64	2,364,403	+0.08(+0.46%)
Nov 01, 2024	18.19	18.37	17.54	17.56	1,982,309	-0.56(-3.09%)
Oct 31, 2024	18.45	18.80	17.96	18.12	2,822,354	-0.58(-3.10%)
Oct 30, 2024	17.93	18.86	17.93	18.70	1,420,943	+0.82(+4.59%)
Oct 29, 2024	17.51	17.88	17.36	17.88	508,503	+0.34(+1.94%)
Oct 28, 2024	17.91	17.98	17.50	17.54	556,582	-0.20(-1.13%)
Oct 25, 2024	18.12	18.22	17.70	17.74	527,753	-0.27(-1.50%)
Oct 24, 2024	18.55	18.63	17.89	18.01	562,567	-0.44(-2.38%)
Oct 23, 2024	18.91	19.01	18.39	18.45	1,610,417	-0.50(-2.64%)
Oct 22, 2024	19.68	19.83	18.73	18.95	2,410,041	-0.83(-4.20%)
Oct 21, 2024	19.93	20.15	19.64	19.78	299,269	-0.15(-0.75%)
Oct 18, 2024	19.97	20.02	19.71	19.93	371,048	+0.07(+0.35%)
Oct 17, 2024	20.29	20.39	19.79	19.86	547,005	-0.39(-1.93%)
Oct 16, 2024	20.46	20.61	20.20	20.25	527,666	-0.05(-0.25%)
Oct 15, 2024	20.07	20.75	19.91	20.30	664,058	+0.30(+1.50%)
Oct 14, 2024	19.71	20.01	19.71	20.00	252,574	+0.24(+1.21%)
Oct 11, 2024	19.48	19.77	19.45	19.76	268,335	+0.32(+1.65%)
Oct 10, 2024	19.09	19.48	19.09	19.44	270,054	-0.34(-1.72%)
Oct 09, 2024	19.74	19.87	19.69	19.78	222,701	+0.04(+0.20%)
Oct 08, 2024	19.78	20.05	19.70	19.74	284,910	+0.08(+0.41%)
Oct 07, 2024	19.71	19.71	19.53	19.66	266,525	-0.16(-0.81%)
Oct 04, 2024	19.92	19.97	19.64	19.82	190,701	+0.07(+0.35%)
Oct 03, 2024	19.78	19.95	19.67	19.75	392,228	-0.06(-0.30%)
Oct 02, 2024	19.82	19.88	19.66	19.81	332,748	-0.04(-0.20%)
Oct 01, 2024	19.79	19.95	19.66	19.85	377,073	+0.00(+0.00%)
Sep 30, 2024	19.65	19.92	19.65	19.85	247,716	+0.12(+0.61%)
Sep 27, 2024	19.66	19.87	19.59	19.73	196,868	+0.13(+0.66%)
Sep 26, 2024	19.85	19.85	19.53	19.60	348,111	-0.06(-0.31%)
Sep 25, 2024	19.50	19.75	19.43	19.66	321,147	+0.16(+0.82%)
Sep 24, 2024	19.86	20.07	19.43	19.50	677,147	-0.25(-1.27%)
Sep 23, 2024	19.83	20.01	19.51	19.75	422,946	-0.01(-0.05%)
Sep 20, 2024	19.90	19.91	19.68	19.76	728,821	-0.05(-0.25%)
Sep 19, 2024	19.94	20.02	19.65	19.81	341,781	+0.15(+0.76%)
Sep 18, 2024	19.42	19.93	19.36	19.66	347,778	+0.16(+0.82%)
Sep 17, 2024	19.77	19.84	19.23	19.50	645,210	-0.12(-0.61%)
Sep 16, 2024	19.61	19.72	19.52	19.62	384,348	+0.06(+0.31%)
Sep 13, 2024	19.44	19.71	19.20	19.56	876,122	+0.28(+1.45%)
Sep 12, 2024	19.17	19.41	19.11	19.28	283,191	+0.12(+0.63%)
Sep 11, 2024	18.99	19.21	18.83	19.16	317,083	+0.06(+0.31%)
Sep 10, 2024	18.79	19.11	18.73	19.10	254,068	+0.25(+1.33%)
Sep 09, 2024	18.93	19.21	18.64	18.85	490,277	-0.09(-0.48%)
Sep 06, 2024	18.91	19.15	18.81	18.94	434,152	-0.11(-0.58%)
Sep 05, 2024	18.93	19.43	18.89	19.05	383,388	+0.14(+0.74%)
Sep 04, 2024	18.92	19.10	18.73	18.91	635,163	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.