18.36
price up icon0.55%   0.10
after-market Handel nachbörslich: 18.36
loading

First Advantage Corp-Aktien (FA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $18.45 $18.15 $0.30 813,553.0 +0.55%
2025-07-23 $18.28 $18.05 $0.225 666,117.0 +1.16%
2025-07-22 $18.06 $17.68 $0.38 834,720.0 +1.98%
2025-07-21 $18.19 $17.47 $0.72 798,175.0 +0.40%
2025-07-18 $18.01 $17.39 $0.62 1,123,309.0 -1.23%
2025-07-17 $18.30 $16.77 $1.53 1,857,304.0 +6.19%
2025-07-16 $16.82 $16.27 $0.545 678,549.0 +2.13%
2025-07-15 $17.27 $16.45 $0.82 668,724.0 -4.19%
2025-07-14 $17.32 $17.07 $0.245 563,846.0 -0.06%
2025-07-11 $17.56 $17.12 $0.435 455,096.0 -2.39%
2025-07-10 $17.80 $17.37 $0.43 531,500.0 +0.57%
2025-07-09 $17.53 $16.98 $0.555 781,614.0 +2.16%
2025-07-08 $17.41 $17.06 $0.35 898,598.0 +0.00%
2025-07-07 $17.23 $16.88 $0.355 542,865.0 -0.12%
2025-07-03 $17.34 $17.02 $0.321 381,654.0 +1.18%
2025-07-02 $17.14 $16.48 $0.66 733,402.0 -0.76%
2025-07-01 $17.42 $16.59 $0.83 1,224,158.0 +2.89%
2025-06-30 $16.91 $15.99 $0.925 1,748,920.0 +5.13%
2025-06-27 $16.57 $15.74 $0.83 5,739,579.0 -3.83%
2025-06-26 $16.77 $16.09 $0.68 1,351,275.0 -0.60%
2025-06-25 $17.09 $16.33 $0.76 1,264,775.0 -1.61%
2025-06-24 $17.01 $16.61 $0.40 969,546.0 +0.30%

First Advantage Corp-Aktien (FA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Advantage Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Advantage Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Advantage Corp-Aktien (FA) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $18.45 $16.27 $2.18 14,366,737.0 +10.54%
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-Aktien (FA) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%

First Advantage Corp-Aktien (FA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $16.73 $15.34 $1.39 7,605,514.0 +6.83%
2023-11 $15.59 $12.46 $3.13 6,581,422.0 +19.22%
2023-10 $14.47 $12.80 $1.67 6,160,177.0 -5.66%
2023-09 $14.69 $13.14 $1.55 6,357,503.0 -1.15%
2023-08 $15.71 $13.37 $2.34 7,766,855.0 -7.00%
2023-07 $15.89 $14.74 $1.15 5,181,802.0 -2.66%
2023-06 $15.67 $13.29 $2.38 8,447,921.0 +14.06%
2023-05 $13.68 $12.10 $1.58 6,229,987.0 +5.05%
2023-04 $14.00 $12.54 $1.46 5,458,641.0 -7.88%
2023-03 $14.45 $12.83 $1.62 7,967,906.0 -3.79%
2023-02 $14.66 $13.14 $1.52 5,811,138.0 +4.54%
2023-01 $13.91 $11.90 $2.01 6,119,633.0 +6.77%
specialty_business_services ULS
$70.64
price up icon 0.46%
specialty_business_services DLB
$76.33
price down icon 0.60%
$25.31
price down icon 0.39%
$43.39
price down icon 1.72%
specialty_business_services RTO
$25.34
price up icon 1.00%
specialty_business_services RBA
$108.68
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):