First Advantage Corporation (FA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 18.91 | 19.15 | 18.81 | 18.94 | 18.94 | 434,200 |
| 05 sept 2024 | 18.93 | 19.43 | 18.89 | 19.05 | 19.05 | 383,400 |
| 04 sept 2024 | 18.92 | 19.10 | 18.73 | 18.91 | 18.91 | 635,200 |
| 03 sept 2024 | 19.13 | 19.35 | 18.82 | 18.91 | 18.91 | 331,700 |
| 30 ago 2024 | 18.83 | 19.19 | 18.72 | 19.15 | 19.15 | 393,400 |
| 29 ago 2024 | 19.16 | 19.16 | 18.79 | 18.81 | 18.81 | 416,800 |
| 28 ago 2024 | 18.98 | 19.26 | 18.87 | 18.99 | 18.99 | 247,500 |
| 27 ago 2024 | 19.09 | 19.24 | 18.94 | 19.08 | 19.08 | 312,500 |
| 26 ago 2024 | 19.01 | 19.28 | 19.01 | 19.12 | 19.12 | 276,200 |
| 23 ago 2024 | 18.59 | 19.02 | 18.48 | 18.99 | 18.99 | 421,800 |
| 22 ago 2024 | 18.77 | 18.98 | 18.11 | 18.53 | 18.53 | 491,900 |
| 21 ago 2024 | 18.16 | 18.77 | 18.08 | 18.69 | 18.69 | 370,000 |
| 20 ago 2024 | 18.00 | 18.25 | 17.92 | 18.06 | 18.06 | 392,900 |
| 19 ago 2024 | 17.69 | 18.06 | 17.67 | 18.04 | 18.04 | 346,500 |
| 16 ago 2024 | 17.56 | 17.72 | 17.48 | 17.71 | 17.71 | 356,900 |
| 15 ago 2024 | 17.39 | 17.59 | 17.36 | 17.55 | 17.55 | 255,100 |
| 14 ago 2024 | 17.31 | 17.44 | 17.15 | 17.27 | 17.27 | 282,700 |
| 13 ago 2024 | 17.20 | 17.33 | 17.01 | 17.28 | 17.28 | 358,900 |
| 12 ago 2024 | 17.10 | 17.18 | 16.81 | 17.14 | 17.14 | 470,000 |
| 09 ago 2024 | 17.15 | 17.16 | 16.58 | 16.98 | 16.98 | 498,100 |
| 08 ago 2024 | 16.60 | 17.40 | 15.88 | 17.17 | 17.17 | 635,800 |
| 07 ago 2024 | 16.77 | 16.91 | 16.26 | 16.45 | 16.45 | 498,800 |
| 06 ago 2024 | 16.39 | 16.72 | 16.39 | 16.59 | 16.59 | 347,800 |
| 05 ago 2024 | 16.47 | 16.60 | 16.19 | 16.42 | 16.42 | 564,400 |
| 02 ago 2024 | 16.52 | 16.98 | 16.21 | 16.85 | 16.85 | 587,800 |
| 01 ago 2024 | 17.27 | 17.27 | 17.00 | 17.03 | 17.03 | 814,600 |
| 31 jul 2024 | 17.35 | 17.43 | 17.16 | 17.22 | 17.22 | 289,200 |
| 30 jul 2024 | 17.20 | 17.32 | 17.03 | 17.30 | 17.30 | 247,000 |
| 29 jul 2024 | 17.28 | 17.34 | 17.08 | 17.12 | 17.12 | 144,900 |
| 26 jul 2024 | 17.19 | 17.36 | 16.76 | 17.24 | 17.24 | 289,000 |
| 25 jul 2024 | 16.99 | 17.35 | 16.88 | 17.03 | 17.03 | 384,800 |
| 24 jul 2024 | 17.09 | 17.34 | 16.79 | 16.85 | 16.85 | 343,900 |
| 23 jul 2024 | 16.99 | 17.37 | 16.92 | 17.17 | 17.17 | 458,600 |
| 22 jul 2024 | 16.64 | 17.10 | 16.55 | 17.00 | 17.00 | 393,800 |
| 19 jul 2024 | 16.57 | 16.75 | 16.32 | 16.58 | 16.58 | 384,200 |
| 18 jul 2024 | 16.36 | 16.68 | 16.36 | 16.50 | 16.50 | 407,700 |
| 17 jul 2024 | 16.20 | 16.58 | 16.20 | 16.48 | 16.48 | 451,900 |
| 16 jul 2024 | 15.93 | 16.41 | 15.91 | 16.40 | 16.40 | 579,100 |
| 15 jul 2024 | 15.97 | 16.04 | 15.73 | 15.76 | 15.76 | 535,200 |
| 12 jul 2024 | 16.07 | 16.11 | 15.62 | 15.93 | 15.93 | 618,700 |
| 11 jul 2024 | 15.86 | 16.05 | 15.75 | 15.87 | 15.87 | 373,400 |
| 10 jul 2024 | 15.71 | 15.83 | 15.56 | 15.65 | 15.65 | 290,100 |
| 09 jul 2024 | 16.05 | 16.05 | 15.72 | 15.73 | 15.73 | 283,700 |
| 08 jul 2024 | 16.02 | 16.15 | 15.85 | 16.03 | 16.03 | 205,000 |
| 05 jul 2024 | 16.10 | 16.10 | 15.77 | 15.92 | 15.92 | 198,000 |
| 03 jul 2024 | 15.92 | 16.16 | 15.90 | 16.14 | 16.14 | 85,400 |
| 02 jul 2024 | 15.83 | 15.89 | 15.67 | 15.87 | 15.87 | 186,300 |
| 01 jul 2024 | 16.06 | 16.12 | 15.78 | 15.86 | 15.86 | 354,100 |
| 28 jun 2024 | 15.64 | 16.43 | 15.64 | 16.07 | 16.07 | 2,157,000 |
| 27 jun 2024 | 15.60 | 15.60 | 15.45 | 15.57 | 15.57 | 269,900 |
| 26 jun 2024 | 15.48 | 15.64 | 15.28 | 15.53 | 15.53 | 488,500 |
| 25 jun 2024 | 15.63 | 15.69 | 15.46 | 15.56 | 15.56 | 435,100 |
| 24 jun 2024 | 16.16 | 16.18 | 15.68 | 15.69 | 15.69 | 374,700 |
| 21 jun 2024 | 15.98 | 16.24 | 15.87 | 16.15 | 16.15 | 505,900 |
| 20 jun 2024 | 16.15 | 16.31 | 15.91 | 15.93 | 15.93 | 263,700 |
| 18 jun 2024 | 16.32 | 16.55 | 16.19 | 16.20 | 16.20 | 276,400 |
| 17 jun 2024 | 16.40 | 16.58 | 16.20 | 16.33 | 16.33 | 201,900 |
| 14 jun 2024 | 16.49 | 16.65 | 16.38 | 16.44 | 16.44 | 530,200 |
| 13 jun 2024 | 16.79 | 16.81 | 16.53 | 16.61 | 16.61 | 270,800 |
| 12 jun 2024 | 16.91 | 16.97 | 16.74 | 16.84 | 16.84 | 340,500 |
| 11 jun 2024 | 16.59 | 16.70 | 16.40 | 16.69 | 16.69 | 422,800 |
| 10 jun 2024 | 16.25 | 16.78 | 16.25 | 16.72 | 16.72 | 633,900 |
| 07 jun 2024 | 16.14 | 16.53 | 16.04 | 16.45 | 16.45 | 385,800 |
| 06 jun 2024 | 16.68 | 16.74 | 16.35 | 16.37 | 16.37 | 281,500 |
| 05 jun 2024 | 16.71 | 16.74 | 16.58 | 16.65 | 16.65 | 239,900 |
| 04 jun 2024 | 16.44 | 16.68 | 16.15 | 16.67 | 16.67 | 342,100 |
| 03 jun 2024 | 16.20 | 16.48 | 16.08 | 16.48 | 16.48 | 350,900 |
| 31 may 2024 | 16.16 | 16.18 | 15.96 | 16.06 | 16.06 | 273,400 |
| 30 may 2024 | 16.42 | 16.42 | 16.06 | 16.11 | 16.11 | 239,700 |
| 29 may 2024 | 16.85 | 16.85 | 16.35 | 16.35 | 16.35 | 521,600 |
| 28 may 2024 | 16.48 | 16.87 | 16.34 | 16.85 | 16.85 | 515,400 |
| 24 may 2024 | 16.65 | 16.66 | 16.32 | 16.48 | 16.48 | 491,100 |
| 23 may 2024 | 16.63 | 16.65 | 16.32 | 16.53 | 16.53 | 548,600 |
| 22 may 2024 | 16.50 | 16.59 | 16.15 | 16.57 | 16.57 | 357,100 |
| 21 may 2024 | 16.36 | 16.53 | 16.08 | 16.51 | 16.51 | 474,900 |
| 20 may 2024 | 16.39 | 16.39 | 16.19 | 16.32 | 16.32 | 251,300 |
| 17 may 2024 | 16.38 | 16.54 | 16.29 | 16.40 | 16.40 | 271,200 |
| 16 may 2024 | 16.29 | 16.41 | 16.20 | 16.34 | 16.34 | 243,600 |
| 15 may 2024 | 16.23 | 16.47 | 16.17 | 16.35 | 16.35 | 326,900 |
| 14 may 2024 | 16.08 | 16.17 | 15.90 | 16.12 | 16.12 | 513,900 |
| 13 may 2024 | 16.05 | 16.38 | 15.89 | 15.89 | 15.89 | 293,000 |
| 10 may 2024 | 16.44 | 16.44 | 15.95 | 15.99 | 15.99 | 273,500 |
| 09 may 2024 | 16.60 | 17.39 | 16.07 | 16.31 | 16.31 | 472,200 |
| 08 may 2024 | 16.22 | 16.39 | 16.07 | 16.23 | 16.23 | 347,500 |
| 07 may 2024 | 16.68 | 16.70 | 16.28 | 16.34 | 16.34 | 346,200 |
| 06 may 2024 | 16.83 | 16.89 | 16.50 | 16.57 | 16.57 | 547,700 |
| 03 may 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 16.80 | 392,300 |
| 02 may 2024 | 16.45 | 16.65 | 16.27 | 16.59 | 16.59 | 292,500 |
| 01 may 2024 | 16.35 | 16.54 | 16.07 | 16.31 | 16.31 | 378,700 |
| 30 abr 2024 | 16.46 | 16.58 | 16.25 | 16.30 | 16.30 | 276,900 |
| 29 abr 2024 | 16.46 | 16.69 | 16.46 | 16.59 | 16.59 | 272,700 |
| 26 abr 2024 | 16.45 | 16.55 | 16.13 | 16.41 | 16.41 | 271,900 |
| 25 abr 2024 | 16.31 | 16.55 | 16.17 | 16.47 | 16.47 | 363,600 |
| 24 abr 2024 | 16.28 | 16.46 | 15.77 | 16.43 | 16.43 | 514,800 |
| 23 abr 2024 | 15.77 | 16.68 | 15.56 | 16.41 | 16.41 | 979,900 |
| 22 abr 2024 | 15.32 | 15.55 | 15.01 | 15.50 | 15.50 | 327,800 |
| 19 abr 2024 | 14.87 | 15.32 | 14.76 | 15.32 | 15.32 | 431,800 |
| 18 abr 2024 | 14.78 | 14.99 | 14.68 | 14.86 | 14.86 | 395,700 |
| 17 abr 2024 | 15.04 | 15.04 | 14.76 | 14.77 | 14.77 | 317,100 |
| 16 abr 2024 | 15.12 | 15.18 | 14.84 | 14.90 | 14.90 | 294,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.