First Advantage Corp. FA
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$18,07+0,27 (+1,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,34 | +3,03 % | $17,92 | $18,50 | $17,92 | 1,10M |
| 2026-09-30 | $17,80 | +0,85 % | $17,67 | $18,01 | $17,33 | 5,31M |
| 2026-09-29 | $17,65 | -5,16 % | $18,39 | $18,48 | $17,54 | 3,68M |
| 2026-09-28 | $18,61 | -5,05 % | $19,36 | $19,48 | $18,58 | 2,23M |
| 2026-09-25 | $19,60 | -1,61 % | $19,82 | $20,03 | $19,53 | 1,13M |
| 2026-09-24 | $19,92 | -0,40 % | $19,98 | $20,31 | $19,42 | 1,56M |
| 2026-09-23 | $20,00 | -1,67 % | $20,21 | $20,27 | $19,73 | 640,10K |
| 2026-09-22 | $20,34 | -0,73 % | $20,65 | $20,72 | $20,09 | 907,60K |
| 2026-09-21 | $20,49 | -1,11 % | $21,00 | $21,21 | $20,31 | 1,30M |
| 2026-09-18 | $20,72 | -1,61 % | $20,80 | $20,89 | $20,44 | 2,25M |
| 2026-09-17 | $21,06 | -2,32 % | $21,61 | $21,61 | $20,85 | 1,55M |
| 2026-09-16 | $21,56 | -0,42 % | $21,59 | $21,95 | $21,40 | 1,07M |
| 2026-09-15 | $21,65 | -2,83 % | $22,05 | $22,37 | $21,63 | 1,20M |
| 2026-09-14 | $22,28 | +5,00 % | $21,63 | $22,35 | $21,55 | 1,32M |
| 2026-09-11 | $21,22 | +3,92 % | $20,67 | $21,25 | $20,58 | 1,08M |
| 2026-09-10 | $20,42 | -0,63 % | $20,81 | $20,88 | $20,37 | 1,33M |
| 2026-09-09 | $20,55 | -0,39 % | $20,56 | $20,76 | $20,14 | 1,81M |
| 2026-09-08 | $20,63 | -3,51 % | $21,19 | $21,38 | $20,42 | 1,38M |
| 2026-09-04 | $21,38 | +1,71 % | $20,64 | $21,41 | $20,45 | 1,50M |
| 2026-09-03 | $21,02 | +4,73 % | $20,33 | $21,05 | $20,33 | 1,11M |
| 2026-09-02 | $20,07 | -0,50 % | $20,14 | $20,48 | $19,90 | 1,10M |
| 2026-09-01 | $20,17 | -4,04 % | $20,90 | $21,08 | $19,92 | 1,76M |
| 2026-08-31 | $21,02 | -0,10 % | $20,89 | $21,08 | $20,68 | 1,41M |
| 2026-08-28 | $21,04 | +0,53 % | $20,31 | $21,44 | $20,31 | 1,15M |
| 2026-08-27 | $20,93 | +2,00 % | $20,39 | $20,98 | $20,13 | 1,07M |
| 2026-08-26 | $20,52 | +0,98 % | $20,18 | $20,61 | $20,13 | 1,68M |
| 2026-08-25 | $20,32 | -1,79 % | $20,49 | $20,73 | $20,21 | 844,20K |
| 2026-08-24 | $20,69 | -1,00 % | $20,92 | $21,33 | $20,56 | 1,19M |
| 2026-08-21 | $20,90 | -1,55 % | $21,28 | $21,36 | $20,74 | 1,56M |
| 2026-08-20 | $21,23 | +0,43 % | $20,95 | $21,36 | $20,95 | 1,15M |
| 2026-08-19 | $21,14 | +0,91 % | $20,95 | $21,73 | $20,95 | 1,52M |
| 2026-08-18 | $20,95 | +3,20 % | $20,39 | $21,04 | $20,38 | 1,47M |
| 2026-08-17 | $20,30 | -5,93 % | $21,35 | $21,67 | $20,10 | 2,60M |
| 2026-08-14 | $21,58 | -2,79 % | $22,15 | $22,34 | $21,42 | 3,47M |
| 2026-08-13 | $22,20 | +5,76 % | $21,22 | $22,26 | $21,14 | 6,80M |
| 2026-08-12 | $20,99 | -0,85 % | $21,02 | $21,37 | $20,75 | 1,99M |
| 2026-08-11 | $21,17 | -10,26 % | $21,14 | $21,51 | $20,06 | 9,09M |
| 2026-08-10 | $23,59 | -1,75 % | $23,77 | $23,95 | $23,00 | 2,96M |
| 2026-08-07 | $24,01 | -0,46 % | $24,45 | $25,15 | $23,99 | 2,58M |
| 2026-08-06 | $24,12 | +17,32 % | $22,16 | $24,58 | $21,46 | 4,73M |
| 2026-08-05 | $20,56 | -0,39 % | $20,65 | $20,86 | $20,10 | 1,60M |
| 2026-08-04 | $20,64 | +1,23 % | $20,05 | $20,67 | $20,05 | 907,00K |
| 2026-08-03 | $20,39 | +2,77 % | $20,13 | $21,17 | $19,68 | 1,11M |
| 2026-07-31 | $19,84 | -1,05 % | $19,73 | $19,93 | $19,41 | 2,29M |
| 2026-07-30 | $20,05 | -6,79 % | $21,26 | $21,26 | $19,84 | 2,00M |
| 2026-07-29 | $21,51 | +3,02 % | $20,37 | $21,86 | $20,37 | 1,82M |
| 2026-07-28 | $20,88 | +4,35 % | $20,25 | $20,96 | $20,25 | 1,19M |
| 2026-07-27 | $20,01 | +1,88 % | $19,78 | $20,31 | $19,66 | 1,76M |
| 2026-07-24 | $19,64 | +2,40 % | $19,25 | $19,79 | $19,19 | 984,90K |
| 2026-07-23 | $19,18 | -3,91 % | $19,77 | $19,80 | $19,05 | 1,62M |
| 2026-07-22 | $19,96 | -5,49 % | $21,23 | $21,35 | $19,69 | 1,98M |
| 2026-07-21 | $21,12 | -5,29 % | $21,89 | $22,23 | $21,02 | 1,51M |
| 2026-07-20 | $22,30 | -0,22 % | $22,47 | $22,47 | $21,70 | 4,13M |
| 2026-07-17 | $22,35 | +0,18 % | $22,06 | $22,78 | $21,96 | 2,05M |
| 2026-07-16 | $22,31 | +5,38 % | $21,67 | $22,50 | $21,38 | 1,89M |
| 2026-07-15 | $21,17 | +0,09 % | $21,36 | $21,81 | $20,59 | 4,03M |
| 2026-07-14 | $21,15 | +2,77 % | $20,23 | $21,19 | $19,91 | 1,09M |
| 2026-07-13 | $20,58 | +5,32 % | $19,83 | $20,84 | $19,83 | 1,59M |
| 2026-07-10 | $19,54 | +0,72 % | $19,66 | $19,70 | $19,16 | 1,07M |
| 2026-07-09 | $19,40 | -1,52 % | $19,60 | $19,63 | $19,22 | 1,05M |
| 2026-07-08 | $19,70 | -1,79 % | $20,01 | $20,15 | $19,56 | 1,75M |
| 2026-07-07 | $20,06 | -0,45 % | $20,03 | $20,52 | $19,96 | 1,71M |
| 2026-07-06 | $20,15 | -1,85 % | $20,55 | $20,97 | $20,13 | 1,95M |
| 2026-07-02 | $20,53 | +8,65 % | $19,08 | $20,59 | $18,93 | 2,11M |
| 2026-07-01 | $18,90 | +4,68 % | $17,99 | $19,01 | $17,95 | 1,57M |
| 2026-06-30 | $18,05 | -0,39 % | $18,05 | $18,12 | $17,53 | 1,53M |
| 2026-06-29 | $18,12 | +1,68 % | $17,73 | $18,17 | $17,50 | 2,18M |
| 2026-06-26 | $17,82 | +6,32 % | $16,63 | $17,87 | $16,63 | 3,81M |
| 2026-06-25 | $16,76 | +0,24 % | $16,72 | $17,07 | $16,45 | 1,18M |
| 2026-06-24 | $16,72 | +0,97 % | $16,60 | $17,26 | $16,55 | 1,29M |
| 2026-06-23 | $16,56 | +2,67 % | $16,22 | $16,66 | $16,17 | 1,58M |
| 2026-06-22 | $16,13 | +0,37 % | $16,10 | $16,31 | $15,82 | 1,58M |
| 2026-06-18 | $16,07 | +1,77 % | $15,96 | $16,09 | $15,53 | 2,15M |
| 2026-06-17 | $15,79 | -5,51 % | $16,70 | $17,10 | $15,74 | 2,62M |
| 2026-06-16 | $16,71 | -1,65 % | $16,91 | $17,21 | $16,28 | 2,83M |
| 2026-06-15 | $16,99 | +3,03 % | $16,78 | $17,25 | $16,48 | 13,84M |
| 2026-06-12 | $16,49 | +5,98 % | $16,47 | $16,92 | $16,15 | 3,64M |
| 2026-06-11 | $15,56 | -1,77 % | $15,84 | $15,99 | $15,45 | 603,60K |
| 2026-06-10 | $15,84 | -0,44 % | $15,91 | $16,24 | $15,72 | 691,10K |
| 2026-06-09 | $15,91 | +0,95 % | $15,85 | $16,19 | $15,57 | 570,90K |
| 2026-06-08 | $15,76 | -0,76 % | $15,69 | $15,99 | $15,52 | 508,30K |
| 2026-06-05 | $15,88 | +0,70 % | $15,47 | $15,91 | $15,47 | 646,60K |
| 2026-06-04 | $15,77 | -1,56 % | $16,32 | $16,61 | $15,75 | 767,90K |
| 2026-06-03 | $16,02 | -2,44 % | $16,34 | $16,34 | $15,69 | 812,60K |
| 2026-06-02 | $16,42 | -3,81 % | $16,67 | $17,01 | $16,22 | 730,30K |
| 2026-06-01 | $17,07 | +6,69 % | $16,00 | $17,08 | $16,00 | 939,30K |
| 2026-05-29 | $16,00 | +0,63 % | $15,85 | $16,23 | $15,73 | 805,50K |
| 2026-05-28 | $15,90 | +3,58 % | $15,38 | $16,00 | $14,74 | 606,70K |
| 2026-05-27 | $15,35 | +0,39 % | $15,24 | $15,66 | $15,10 | 543,00K |
| 2026-05-26 | $15,29 | -0,84 % | $15,39 | $15,49 | $15,11 | 613,30K |