17.09
price up icon0.71%   0.1271
 
loading

First Advantage Corp 주식 (FA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $17.34 $17.02 $0.321 264,534.0 +0.65%
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%
2025-06-23 $16.87 $16.30 $0.57 1,103,743.0 +1.21%
2025-06-20 $17.34 $16.46 $0.88 1,506,100.0 -4.06%
2025-06-18 $17.81 $17.20 $0.61 907,478.0 -1.65%
2025-06-17 $17.84 $17.46 $0.375 780,794.0 -1.85%
2025-06-16 $18.16 $17.68 $0.485 804,271.0 +0.56%
2025-06-13 $18.21 $17.73 $0.48 537,923.0 -2.36%
2025-06-12 $18.49 $18.15 $0.34 585,072.0 -2.05%
2025-06-11 $18.93 $18.44 $0.49 915,278.0 -0.05%
2025-06-10 $19.01 $18.46 $0.55 1,152,300.0 +0.22%
2025-06-09 $18.56 $18.07 $0.485 1,132,386.0 +2.09%
2025-06-06 $18.55 $18.16 $0.39 606,046.0 +0.22%
2025-06-05 $18.60 $17.95 $0.65 808,043.0 -0.38%
2025-06-04 $18.42 $17.74 $0.68 742,908.0 +0.55%
2025-06-03 $18.11 $17.27 $0.835 899,030.0 +3.72%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $17.42 $16.48 $0.94 2,222,094.0 +2.77%
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

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%

First Advantage Corp 주식 (FA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$24.32
price up icon 0.53%
specialty_business_services DLB
$75.27
price down icon 0.96%
$42.70
price down icon 0.77%
specialty_business_services RTO
$24.00
price up icon 0.02%
specialty_business_services ULS
$70.31
price down icon 0.41%
specialty_business_services RBA
$105.25
price down icon 0.22%
자본화:     |  볼륨(24시간):