Stockscreener 앱 받기
9.49
9.62%
-1.01
First Advantage Corp 주식 (FA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $10.65 | $9.42 | $1.23 | 2,659,116.0 | -9.62% |
| 2026-02-12 | $11.12 | $10.20 | $0.925 | 1,103,961.0 | -4.28% |
| 2026-02-11 | $11.34 | $10.35 | $0.99 | 1,855,610.0 | -1.53% |
| 2026-02-10 | $11.40 | $10.96 | $0.44 | 900,583.0 | -0.89% |
| 2026-02-09 | $12.31 | $11.12 | $1.20 | 1,091,093.0 | -5.86% |
| 2026-02-06 | $12.61 | $11.88 | $0.725 | 1,006,635.0 | -1.97% |
| 2026-02-05 | $13.66 | $12.01 | $1.65 | 1,803,405.0 | -7.24% |
| 2026-02-04 | $13.50 | $12.36 | $1.14 | 993,663.0 | +4.29% |
| 2026-02-03 | $13.78 | $12.38 | $1.40 | 1,322,488.0 | -8.10% |
| 2026-02-02 | $14.20 | $13.35 | $0.85 | 1,310,467.0 | +1.48% |
| 2026-01-30 | $13.57 | $12.85 | $0.725 | 1,066,931.0 | +3.45% |
| 2026-01-29 | $13.06 | $12.68 | $0.385 | 497,888.0 | +1.08% |
| 2026-01-28 | $13.41 | $12.65 | $0.76 | 836,334.0 | -3.87% |
| 2026-01-27 | $14.22 | $13.25 | $0.97 | 682,288.0 | -4.75% |
| 2026-01-26 | $14.53 | $14.02 | $0.51 | 450,729.0 | -0.35% |
| 2026-01-23 | $14.78 | $14.11 | $0.67 | 312,638.0 | -4.33% |
| 2026-01-22 | $14.88 | $14.40 | $0.48 | 380,413.0 | +3.21% |
| 2026-01-21 | $14.71 | $14.16 | $0.55 | 554,736.0 | +1.27% |
| 2026-01-20 | $15.02 | $14.09 | $0.93 | 472,141.0 | -6.17% |
| 2026-01-16 | $15.16 | $14.50 | $0.66 | 475,741.0 | +0.87% |
| 2026-01-15 | $15.11 | $14.54 | $0.57 | 522,076.0 | +0.61% |
First Advantage Corp 주식 (FA) 연도별 가격 이력
이 심층 분석에서는 First Advantage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Advantage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Advantage Corp 주식 (FA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $14.20 | $9.42 | $4.78 | 16,706,137.0 | -29.70% |
| 2026-01 | $16.21 | $12.65 | $3.56 | 11,118,558.0 | -7.09% |
First Advantage Corp 주식 (FA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.71 | $13.47 | $2.24 | 11,505,119.0 | +7.49% |
| 2025-11 | $14.79 | $11.95 | $2.84 | 18,077,620.0 | +9.90% |
| 2025-10 | $16.17 | $12.58 | $3.59 | 16,926,808.0 | -17.93% |
| 2025-09 | $16.55 | $14.45 | $2.10 | 17,765,781.0 | -5.93% |
| 2025-08 | $17.90 | $15.61 | $2.29 | 17,553,892.0 | -5.38% |
| 2025-07 | $18.55 | $16.27 | $2.28 | 17,267,470.0 | +4.09% |
| 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 주식 (FA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.83%
3.09%
자본화:
|
볼륨(24시간):