Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Advantage Corp (NQ: FA )

19.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 19.13 19.35 18.82 18.91 331,653 -0.24(-1.25%)
Aug 30, 2024 18.83 19.19 18.72 19.15 393,352 +0.34(+1.81%)
Aug 29, 2024 19.16 19.16 18.79 18.81 416,775 -0.18(-0.95%)
Aug 28, 2024 18.98 19.26 18.87 18.99 247,468 -0.09(-0.47%)
Aug 27, 2024 19.09 19.24 18.94 19.08 312,472 -0.04(-0.21%)
Aug 26, 2024 19.01 19.28 19.01 19.12 276,234 +0.13(+0.68%)
Aug 23, 2024 18.59 19.02 18.48 18.99 421,769 +0.46(+2.48%)
Aug 22, 2024 18.77 18.98 18.11 18.53 491,901 -0.16(-0.86%)
Aug 21, 2024 18.16 18.77 18.08 18.69 370,012 +0.63(+3.49%)
Aug 20, 2024 18.00 18.25 17.92 18.06 392,924 +0.02(+0.11%)
Aug 19, 2024 17.69 18.06 17.67 18.04 346,475 +0.33(+1.86%)
Aug 16, 2024 17.56 17.72 17.48 17.71 356,877 +0.16(+0.91%)
Aug 15, 2024 17.39 17.59 17.36 17.55 255,058 +0.28(+1.62%)
Aug 14, 2024 17.31 17.44 17.31 17.27 282,714 -0.01(-0.06%)
Aug 13, 2024 17.20 17.33 17.02 17.28 358,922 +0.14(+0.82%)
Aug 12, 2024 17.10 17.18 16.81 17.14 470,003 +0.16(+0.94%)
Aug 09, 2024 17.15 17.16 16.58 16.98 498,098 -0.19(-1.11%)
Aug 08, 2024 16.60 17.40 15.88 17.17 635,779 +0.72(+4.38%)
Aug 07, 2024 16.77 16.91 16.26 16.45 498,786 -0.14(-0.84%)
Aug 06, 2024 16.39 16.71 16.39 16.59 347,819 +0.17(+1.04%)
Aug 05, 2024 16.47 16.60 16.19 16.42 564,438 -0.43(-2.55%)
Aug 02, 2024 16.52 16.98 16.21 16.85 587,803 -0.18(-1.06%)
Aug 01, 2024 17.27 17.27 17.00 17.03 814,552 -0.19(-1.10%)
Jul 31, 2024 17.35 17.43 17.16 17.22 289,158 -0.08(-0.46%)
Jul 30, 2024 17.20 17.32 17.03 17.30 247,044 +0.18(+1.05%)
Jul 29, 2024 17.28 17.34 17.09 17.12 144,945 -0.12(-0.70%)
Jul 26, 2024 17.19 17.36 16.77 17.24 289,012 +0.21(+1.23%)
Jul 25, 2024 16.99 17.35 16.88 17.03 385,360 +0.18(+1.07%)
Jul 24, 2024 17.09 17.34 16.79 16.85 343,904 -0.32(-1.86%)
Jul 23, 2024 16.99 17.37 16.92 17.17 458,611 +0.17(+1.00%)
Jul 22, 2024 16.64 17.10 16.55 17.00 393,793 +0.42(+2.53%)
Jul 19, 2024 16.57 16.75 16.32 16.58 384,212 +0.08(+0.48%)
Jul 18, 2024 16.36 16.68 16.36 16.50 407,700 +0.02(+0.12%)
Jul 17, 2024 16.20 16.58 16.20 16.48 451,886 +0.08(+0.49%)
Jul 16, 2024 15.93 16.41 15.91 16.40 579,115 +0.64(+4.06%)
Jul 15, 2024 15.97 16.04 15.73 15.76 535,221 -0.17(-1.07%)
Jul 12, 2024 16.07 16.11 15.62 15.93 618,694 +0.06(+0.38%)
Jul 11, 2024 15.86 16.05 15.75 15.87 373,438 +0.22(+1.41%)
Jul 10, 2024 15.71 15.83 15.56 15.65 290,075 -0.08(-0.51%)
Jul 09, 2024 16.05 16.05 15.72 15.73 283,691 -0.30(-1.87%)
Jul 08, 2024 16.02 16.15 15.86 16.03 204,981 +0.11(+0.69%)
Jul 05, 2024 16.10 16.10 15.77 15.92 197,968 -0.22(-1.36%)
Jul 03, 2024 15.92 16.16 15.90 16.14 85,413 +0.27(+1.70%)
Jul 02, 2024 15.83 15.89 15.67 15.87 186,340 +0.01(+0.06%)
Jul 01, 2024 16.06 16.12 15.78 15.86 354,121 -0.21(-1.31%)
Jun 28, 2024 15.64 16.43 15.64 16.07 2,157,019 +0.50(+3.21%)
Jun 27, 2024 15.60 15.60 15.45 15.57 269,897 +0.04(+0.26%)
Jun 26, 2024 15.48 15.64 15.28 15.53 488,520 -0.03(-0.19%)
Jun 25, 2024 15.63 15.69 15.46 15.56 435,052 -0.13(-0.83%)
Jun 24, 2024 16.16 16.18 15.68 15.69 374,739 -0.46(-2.85%)
Jun 21, 2024 15.98 16.24 15.87 16.15 505,898 +0.22(+1.38%)
Jun 20, 2024 16.15 16.31 15.91 15.93 263,655 -0.27(-1.67%)
Jun 18, 2024 16.32 16.55 16.19 16.20 276,365 -0.13(-0.80%)
Jun 17, 2024 16.40 16.58 16.20 16.33 201,860 -0.11(-0.67%)
Jun 14, 2024 16.49 16.65 16.38 16.44 530,224 -0.17(-1.02%)
Jun 13, 2024 16.79 16.80 16.53 16.61 270,822 -0.23(-1.37%)
Jun 12, 2024 16.91 16.97 16.74 16.84 340,482 +0.15(+0.90%)
Jun 11, 2024 16.59 16.70 16.40 16.69 422,758 -0.03(-0.18%)
Jun 10, 2024 16.25 16.78 16.25 16.72 633,912 +0.27(+1.64%)
Jun 07, 2024 16.14 16.53 16.04 16.45 385,805 +0.08(+0.49%)
Jun 06, 2024 16.68 16.74 16.35 16.37 281,541 -0.28(-1.68%)
Jun 05, 2024 16.71 16.74 16.58 16.65 239,917 -0.02(-0.12%)
Jun 04, 2024 16.44 16.68 16.15 16.67 342,072 +0.19(+1.15%)
Jun 03, 2024 16.20 16.48 16.08 16.48 350,873 +0.42(+2.62%)
May 31, 2024 16.16 16.18 15.96 16.06 273,416 -0.05(-0.31%)
May 30, 2024 16.42 16.42 16.06 16.11 239,729 -0.24(-1.47%)
May 29, 2024 16.85 16.85 16.35 16.35 521,581 -0.50(-2.97%)
May 28, 2024 16.48 16.87 16.34 16.85 515,383 +0.37(+2.25%)
May 24, 2024 16.65 16.66 16.32 16.48 491,123 -0.05(-0.30%)
May 23, 2024 16.63 16.64 16.32 16.53 548,608 -0.04(-0.24%)
May 22, 2024 16.50 16.59 16.15 16.57 357,068 +0.06(+0.36%)
May 21, 2024 16.36 16.53 16.08 16.51 474,877 +0.19(+1.16%)
May 20, 2024 16.39 16.39 16.19 16.32 251,257 -0.08(-0.49%)
May 17, 2024 16.38 16.54 16.29 16.40 271,230 +0.06(+0.37%)
May 16, 2024 16.29 16.41 16.20 16.34 243,624 -0.01(-0.06%)
May 15, 2024 16.23 16.47 16.17 16.35 333,463 +0.23(+1.43%)
May 14, 2024 16.08 16.17 15.90 16.12 513,932 +0.23(+1.45%)
May 13, 2024 16.05 16.38 15.88 15.89 293,046 -0.10(-0.63%)
May 10, 2024 16.44 16.44 15.95 15.99 273,500 -0.32(-1.96%)
May 09, 2024 16.60 17.39 16.07 16.31 472,204 +0.08(+0.49%)
May 08, 2024 16.22 16.39 16.07 16.23 347,504 -0.11(-0.67%)
May 07, 2024 16.68 16.70 16.29 16.34 346,186 -0.23(-1.39%)
May 06, 2024 16.83 16.89 16.50 16.57 547,661 -0.23(-1.37%)
May 03, 2024 16.80 16.88 16.68 16.80 392,309 +0.21(+1.27%)
May 02, 2024 16.45 16.65 16.27 16.59 292,523 +0.28(+1.72%)
May 01, 2024 16.35 16.54 16.07 16.31 378,734 +0.01(+0.06%)
Apr 30, 2024 16.46 16.58 16.25 16.30 276,854 -0.29(-1.75%)
Apr 29, 2024 16.46 16.69 16.46 16.59 272,652 +0.18(+1.10%)
Apr 26, 2024 16.45 16.55 16.13 16.41 271,891 -0.06(-0.36%)
Apr 25, 2024 16.31 16.55 16.17 16.47 363,559 +0.04(+0.24%)
Apr 24, 2024 16.28 16.46 15.77 16.43 514,764 +0.02(+0.12%)
Apr 23, 2024 15.77 16.68 15.56 16.41 979,896 +0.91(+5.87%)
Apr 22, 2024 15.32 15.55 15.01 15.50 327,807 +0.18(+1.17%)
Apr 19, 2024 14.87 15.32 14.76 15.32 431,785 +0.46(+3.10%)
Apr 18, 2024 14.78 14.99 14.68 14.86 395,711 +0.09(+0.61%)
Apr 17, 2024 15.04 15.04 14.76 14.77 317,069 -0.13(-0.87%)
Apr 16, 2024 15.12 15.18 14.84 14.90 293,955 -0.25(-1.65%)
Apr 15, 2024 15.56 15.63 15.13 15.15 296,142 -0.35(-2.26%)
Apr 12, 2024 15.59 15.62 15.38 15.50 298,726 -0.17(-1.08%)
Apr 11, 2024 15.55 15.74 15.41 15.67 560,310 +0.21(+1.36%)
Apr 10, 2024 15.57 15.57 15.32 15.46 542,621 -0.37(-2.34%)
Apr 09, 2024 15.45 15.89 15.44 15.83 682,356 +0.43(+2.79%)
Apr 08, 2024 15.67 15.70 15.32 15.40 656,673 -0.21(-1.35%)
Apr 05, 2024 15.42 15.68 15.42 15.61 388,891 +0.21(+1.36%)
Apr 04, 2024 15.71 15.78 15.35 15.40 332,556 -0.19(-1.22%)
Apr 03, 2024 15.53 15.79 15.53 15.59 389,332 -0.03(-0.19%)
Apr 02, 2024 15.93 15.93 15.60 15.62 390,528 -0.46(-2.86%)
Apr 01, 2024 16.27 16.30 16.00 16.08 347,179 -0.14(-0.86%)
Mar 28, 2024 16.09 16.23 16.23 16.22 600,407 +0.17(+1.06%)
Mar 27, 2024 16.06 16.24 15.98 16.05 1,167,619 +0.12(+0.75%)
Mar 26, 2024 16.13 16.30 15.84 15.93 967,501 -0.07(-0.44%)
Mar 25, 2024 15.66 16.03 15.51 16.00 1,165,716 +0.28(+1.78%)
Mar 22, 2024 15.96 15.96 15.56 15.72 402,730 -0.22(-1.38%)
Mar 21, 2024 16.00 16.11 15.91 15.94 813,237 -0.02(-0.13%)
Mar 20, 2024 15.94 16.16 15.88 15.96 546,341 +0.02(+0.13%)
Mar 19, 2024 15.81 16.01 15.71 15.94 476,783 +0.13(+0.82%)
Mar 18, 2024 15.82 15.98 15.75 15.81 451,646 -0.04(-0.25%)
Mar 15, 2024 15.90 16.01 15.75 15.85 670,687 -0.13(-0.81%)
Mar 14, 2024 16.00 16.11 15.80 15.98 657,964 +0.12(+0.76%)
Mar 13, 2024 15.84 15.94 15.79 15.86 565,130 -0.01(-0.06%)
Mar 12, 2024 15.77 15.90 15.20 15.87 1,059,476 +0.09(+0.57%)
Mar 11, 2024 16.03 16.12 15.76 15.78 443,690 -0.23(-1.44%)
Mar 08, 2024 16.20 16.41 15.96 16.01 1,099,487 -0.06(-0.37%)
Mar 07, 2024 16.22 16.34 16.01 16.07 613,024 +0.00(+0.00%)
Mar 06, 2024 16.10 16.13 15.98 16.07 331,453 +0.00(+0.00%)
Mar 05, 2024 15.80 16.29 15.68 16.07 1,037,422 +0.33(+2.10%)
Mar 04, 2024 15.75 15.88 15.51 15.74 1,035,963 -0.07(-0.44%)
Mar 01, 2024 15.69 16.03 15.50 15.81 1,310,854 +0.15(+0.96%)
Feb 29, 2024 14.68 15.73 14.01 15.66 2,848,956 -1.18(-7.01%)
Feb 28, 2024 16.99 17.05 16.80 16.84 180,722 -0.25(-1.46%)
Feb 27, 2024 17.37 17.37 17.07 17.09 136,995 -0.28(-1.61%)
Feb 26, 2024 17.22 17.49 17.22 17.37 166,991 +0.10(+0.58%)
Feb 23, 2024 17.34 17.39 17.26 17.27 162,758 -0.05(-0.29%)
Feb 22, 2024 17.26 17.43 17.17 17.32 223,558 +0.12(+0.70%)
Feb 21, 2024 17.18 17.22 17.00 17.20 237,061 -0.02(-0.12%)
Feb 20, 2024 17.09 17.24 17.03 17.22 162,733 +0.02(+0.12%)
Feb 16, 2024 17.14 17.27 16.95 17.20 263,399 +0.10(+0.58%)
Feb 15, 2024 17.14 17.29 17.07 17.10 267,176 -0.02(-0.12%)
Feb 14, 2024 16.77 17.14 16.62 17.12 238,309 +0.47(+2.82%)
Feb 13, 2024 16.62 16.85 16.53 16.65 397,391 -0.37(-2.17%)
Feb 12, 2024 16.80 17.07 16.80 17.02 284,270 +0.29(+1.73%)
Feb 09, 2024 16.67 16.75 16.49 16.73 193,437 +0.09(+0.54%)
Feb 08, 2024 16.65 16.77 16.53 16.64 209,230 +0.03(+0.18%)
Feb 07, 2024 16.54 16.67 15.92 16.61 431,719 +0.01(+0.06%)
Feb 06, 2024 16.56 16.78 16.50 16.60 254,845 +0.01(+0.06%)
Feb 05, 2024 16.48 16.64 16.30 16.59 396,994 +0.01(+0.06%)
Feb 02, 2024 16.56 16.70 16.50 16.58 174,501 -0.06(-0.36%)
Feb 01, 2024 16.41 16.69 16.40 16.64 193,114 +0.27(+1.65%)
Jan 31, 2024 16.60 16.64 16.32 16.37 287,632 -0.24(-1.44%)
Jan 30, 2024 16.64 16.69 16.52 16.61 164,595 -0.07(-0.42%)
Jan 29, 2024 16.52 16.69 16.41 16.68 178,655 +0.21(+1.28%)
Jan 26, 2024 16.54 16.62 16.34 16.47 163,033 -0.03(-0.18%)
Jan 25, 2024 16.67 16.70 16.46 16.50 191,154 -0.02(-0.12%)
Jan 24, 2024 16.74 16.74 16.48 16.52 233,474 -0.08(-0.48%)
Jan 23, 2024 16.76 16.76 16.49 16.60 211,838 -0.01(-0.06%)
Jan 22, 2024 16.47 16.63 16.42 16.61 273,400 +0.22(+1.34%)
Jan 19, 2024 16.03 16.39 15.82 16.39 664,102 +0.45(+2.82%)
Jan 18, 2024 15.87 16.03 15.77 15.94 168,821 +0.09(+0.57%)
Jan 17, 2024 15.72 15.87 15.59 15.85 179,670 -0.02(-0.13%)
Jan 16, 2024 15.80 15.89 15.72 15.87 181,209 -0.04(-0.25%)
Jan 12, 2024 15.92 15.97 15.78 15.91 222,349 +0.15(+0.95%)
Jan 11, 2024 15.78 15.81 15.64 15.76 176,441 -0.06(-0.38%)
Jan 10, 2024 15.65 15.83 15.61 15.82 205,326 +0.12(+0.76%)
Jan 09, 2024 15.71 15.83 15.61 15.70 260,777 -0.22(-1.38%)
Jan 08, 2024 15.67 15.92 15.64 15.92 277,583 +0.26(+1.66%)
Jan 05, 2024 15.51 15.76 15.48 15.66 369,956 +0.02(+0.13%)
Jan 04, 2024 15.80 15.80 15.58 15.64 277,745 -0.07(-0.45%)
Jan 03, 2024 16.21 16.21 15.68 15.71 361,905 -0.52(-3.20%)
Jan 02, 2024 16.56 16.77 16.12 16.23 495,855 -0.34(-2.05%)
Dec 29, 2023 16.57 16.73 16.57 16.57 235,409 -0.03(-0.18%)
Dec 28, 2023 16.43 16.69 16.43 16.60 167,955 +0.13(+0.79%)
Dec 27, 2023 16.41 16.51 16.34 16.47 220,215 +0.03(+0.18%)
Dec 26, 2023 16.26 16.48 16.16 16.44 297,699 +0.19(+1.17%)
Dec 22, 2023 16.23 16.32 16.11 16.25 205,626 +0.10(+0.62%)
Dec 21, 2023 16.14 16.21 15.92 16.15 251,382 +0.09(+0.56%)
Dec 20, 2023 16.22 16.38 16.04 16.06 271,488 -0.21(-1.29%)
Dec 19, 2023 16.30 16.45 16.24 16.27 241,739 -0.01(-0.06%)
Dec 18, 2023 16.34 16.34 16.19 16.28 182,697 +0.03(+0.18%)
Dec 15, 2023 16.30 16.40 15.98 16.25 670,909 +0.03(+0.18%)
Dec 14, 2023 16.21 16.50 16.06 16.22 425,433 +0.08(+0.50%)
Dec 13, 2023 15.95 16.16 15.78 16.14 884,459 +0.29(+1.83%)
Dec 12, 2023 15.93 15.93 15.76 15.85 332,343 +0.05(+0.32%)
Dec 11, 2023 15.69 15.86 15.57 15.80 553,572 +0.14(+0.89%)
Dec 08, 2023 15.62 15.80 15.49 15.66 555,103 -0.04(-0.25%)
Dec 07, 2023 15.67 15.73 15.51 15.70 391,497 +0.08(+0.51%)
Dec 06, 2023 15.83 15.94 15.60 15.62 405,419 -0.09(-0.57%)
Dec 05, 2023 15.88 16.03 15.46 15.71 258,119 -0.17(-1.07%)
Dec 04, 2023 15.91 16.04 15.69 15.88 249,630 -0.05(-0.31%)
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.