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

First Advantage Corp (NQ: FA )

16.06 -0.05 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 13.25 13.58 13.04 13.15 839,014 -0.14(-1.02%)
May 27, 2022 13.27 13.81 13.27 13.28 881,831 +0.04(+0.34%)
May 26, 2022 13.21 13.49 13.09 13.24 2,003,794 +0.14(+1.03%)
May 25, 2022 12.98 13.29 12.81 13.10 472,098 +0.13(+0.97%)
May 24, 2022 13.02 13.13 12.71 12.98 384,792 -0.18(-1.37%)
May 23, 2022 13.53 13.53 12.96 13.16 902,333 -0.13(-0.95%)
May 20, 2022 13.62 13.70 13.02 13.28 474,385 -0.14(-1.07%)
May 19, 2022 13.32 13.95 13.32 13.43 410,355 -0.06(-0.47%)
May 18, 2022 13.72 14.12 13.48 13.49 299,793 -0.51(-3.67%)
May 17, 2022 13.98 14.15 13.63 14.00 604,461 +0.33(+2.44%)
May 16, 2022 13.67 13.93 13.58 13.67 370,084 -0.15(-1.11%)
May 13, 2022 13.45 14.23 13.39 13.82 370,904 +0.65(+4.92%)
May 12, 2022 13.70 13.82 12.76 13.18 795,019 -0.64(-4.63%)
May 11, 2022 13.96 14.96 13.77 13.82 815,465 -0.12(-0.84%)
May 10, 2022 15.18 15.81 13.77 13.93 881,226 -0.98(-6.58%)
May 09, 2022 15.18 15.37 14.72 14.91 686,643 -0.59(-3.78%)
May 06, 2022 15.31 15.65 15.13 15.50 377,182 +0.05(+0.29%)
May 05, 2022 15.80 15.83 15.12 15.45 486,295 -0.63(-3.92%)
May 04, 2022 15.81 16.10 15.40 16.08 214,980 +0.41(+2.58%)
May 03, 2022 15.46 15.79 15.22 15.68 590,865 +0.21(+1.34%)
May 02, 2022 15.58 15.93 15.19 15.47 431,508 -0.16(-1.04%)
Apr 29, 2022 15.97 16.21 15.58 15.63 257,109 -0.53(-3.29%)
Apr 28, 2022 15.81 16.29 15.55 16.17 177,853 +0.55(+3.52%)
Apr 27, 2022 15.80 16.05 15.48 15.62 212,500 +0.04(+0.23%)
Apr 26, 2022 16.09 16.37 15.56 15.58 196,544 -0.70(-4.31%)
Apr 25, 2022 15.79 16.31 15.52 16.28 184,975 +0.32(+1.97%)
Apr 22, 2022 16.62 17.41 15.89 15.97 420,857 -0.66(-3.95%)
Apr 21, 2022 17.26 17.30 16.42 16.62 324,010 -0.41(-2.43%)
Apr 20, 2022 17.35 17.80 16.96 17.04 284,571 -0.09(-0.53%)
Apr 19, 2022 16.57 17.17 16.57 17.13 345,962 +0.55(+3.31%)
Apr 18, 2022 16.78 16.78 16.23 16.58 295,162 -0.17(-1.02%)
Apr 14, 2022 16.75 16.98 16.53 16.75 475,176 +0.15(+0.92%)
Apr 13, 2022 16.30 16.64 15.99 16.60 183,056 +0.32(+1.99%)
Apr 12, 2022 16.54 16.72 16.17 16.27 233,665 -0.11(-0.66%)
Apr 11, 2022 16.53 16.89 16.10 16.38 374,162 -0.28(-1.68%)
Apr 08, 2022 17.19 17.97 16.64 16.66 345,748 -0.50(-2.94%)
Apr 07, 2022 17.44 17.68 17.02 17.17 304,828 -0.14(-0.78%)
Apr 06, 2022 17.68 17.72 17.23 17.30 279,727 -0.56(-3.13%)
Apr 05, 2022 18.25 18.74 17.83 17.86 242,863 -0.38(-2.07%)
Apr 04, 2022 18.40 18.48 18.08 18.24 310,929 +0.02(+0.10%)
Apr 01, 2022 18.21 18.89 18.08 18.22 630,755 +0.04(+0.20%)
Mar 31, 2022 18.44 18.92 17.85 18.18 717,214 -0.32(-1.75%)
Mar 30, 2022 18.44 18.63 18.10 18.51 780,870 +0.06(+0.34%)
Mar 29, 2022 17.66 18.52 17.57 18.44 738,339 +0.93(+5.30%)
Mar 28, 2022 17.52 17.73 17.19 17.52 385,433 -0.13(-0.71%)
Mar 25, 2022 17.58 17.80 17.20 17.64 631,654 +0.22(+1.24%)
Mar 24, 2022 17.16 17.61 16.94 17.43 658,541 +0.41(+2.38%)
Mar 23, 2022 16.73 17.11 16.29 17.02 1,246,119 +1.24(+7.88%)
Mar 22, 2022 15.37 15.98 15.34 15.78 542,043 +0.56(+3.67%)
Mar 21, 2022 15.75 15.90 15.18 15.22 449,274 -0.59(-3.70%)
Mar 18, 2022 15.35 15.95 15.18 15.81 792,686 +0.35(+2.27%)
Mar 17, 2022 15.06 15.47 15.06 15.45 486,020 +0.28(+1.84%)
Mar 16, 2022 15.35 15.43 14.67 15.18 565,178 -0.02(-0.12%)
Mar 15, 2022 14.92 15.36 14.81 15.19 362,137 +0.35(+2.37%)
Mar 14, 2022 14.35 14.90 14.01 14.84 388,972 +0.63(+4.44%)
Mar 11, 2022 14.34 14.54 14.10 14.21 312,649 -0.11(-0.75%)
Mar 10, 2022 13.93 14.36 13.51 14.32 228,325 +0.09(+0.63%)
Mar 09, 2022 13.98 14.32 13.72 14.23 272,359 +0.59(+4.36%)
Mar 08, 2022 13.98 14.12 13.51 13.63 540,467 -0.33(-2.39%)
Mar 07, 2022 14.50 14.54 13.94 13.97 393,341 -0.31(-2.15%)
Mar 04, 2022 14.54 14.76 14.15 14.27 382,944 -0.48(-3.24%)
Mar 03, 2022 14.73 14.87 14.40 14.75 213,193 +0.18(+1.24%)
Mar 02, 2022 14.36 14.74 14.20 14.57 546,486 +0.32(+2.28%)
Mar 01, 2022 14.72 14.79 14.09 14.25 598,812 -0.30(-2.04%)
Feb 28, 2022 14.32 14.72 14.18 14.54 1,182,325 +0.12(+0.81%)
Feb 25, 2022 14.49 14.48 14.22 14.43 466,054 +0.02(+0.13%)
Feb 24, 2022 13.45 14.50 13.29 14.41 915,488 +0.57(+4.10%)
Feb 23, 2022 14.38 14.73 13.81 13.84 291,517 -0.41(-2.91%)
Feb 22, 2022 14.84 14.86 14.15 14.26 302,490 -0.52(-3.53%)
Feb 18, 2022 14.78 0 -0.92(-5.85%)
Feb 17, 2022 15.87 15.94 15.59 15.70 165,221 -0.32(-2.02%)
Feb 16, 2022 15.98 16.12 15.66 16.02 250,888 -0.14(-0.89%)
Feb 15, 2022 15.70 16.17 15.54 16.17 243,908 +0.72(+4.66%)
Feb 14, 2022 15.46 15.84 15.29 15.45 736,357 +0.04(+0.29%)
Feb 11, 2022 15.79 15.91 15.21 15.40 312,416 -0.43(-2.73%)
Feb 10, 2022 15.56 16.22 15.56 15.83 445,397 +0.13(+0.80%)
Feb 09, 2022 15.29 15.72 15.10 15.71 484,686 +0.52(+3.44%)
Feb 08, 2022 14.84 15.26 14.80 15.18 434,663 +0.32(+2.18%)
Feb 07, 2022 14.86 15.06 14.72 14.86 276,515 +0.04(+0.24%)
Feb 04, 2022 14.72 14.97 14.42 14.82 229,405 +0.02(+0.12%)
Feb 03, 2022 15.07 14.72 14.81 351,002 -0.44(-2.89%)
Feb 02, 2022 15.27 15.37 14.91 15.25 311,556 -0.03(-0.18%)
Feb 01, 2022 15.34 15.36 14.98 15.27 306,219 +0.04(+0.24%)
Jan 31, 2022 14.63 15.27 15.24 537,298 +0.50(+3.36%)
Jan 28, 2022 14.26 14.74 14.00 14.74 437,998 +0.50(+3.48%)
Jan 27, 2022 14.59 14.88 14.11 14.25 220,290 -0.24(-1.68%)
Jan 26, 2022 15.05 15.42 14.38 14.49 289,328 -0.40(-2.66%)
Jan 25, 2022 14.91 15.28 14.53 14.89 353,241 -0.46(-2.99%)
Jan 24, 2022 14.50 15.40 14.27 15.35 358,381 +0.59(+4.03%)
Jan 21, 2022 14.87 15.43 14.75 14.75 306,213 -0.31(-2.03%)
Jan 20, 2022 15.65 15.77 15.03 15.06 226,739 -0.48(-3.07%)
Jan 19, 2022 15.31 15.70 15.28 15.54 425,852 +0.18(+1.17%)
Jan 18, 2022 15.64 15.88 15.27 15.36 359,924 -0.56(-3.51%)
Jan 14, 2022 15.91 0 -0.23(-1.45%)
Jan 13, 2022 16.48 16.77 16.08 16.15 217,581 -0.34(-2.08%)
Jan 12, 2022 16.63 16.83 16.36 16.49 224,254 -0.07(-0.44%)
Jan 11, 2022 16.20 16.59 16.03 16.56 437,984 +0.55(+3.43%)
Jan 10, 2022 16.08 16.19 15.58 16.01 524,961 -0.20(-1.22%)
Jan 07, 2022 16.49 16.54 16.13 16.21 461,725 -0.28(-1.69%)
Jan 06, 2022 16.46 16.74 16.20 16.49 392,810 +0.19(+1.16%)
Jan 05, 2022 17.01 17.11 16.08 16.30 660,669 -0.74(-4.33%)
Jan 04, 2022 17.23 17.35 16.46 17.04 486,645 -0.04(-0.21%)
Jan 03, 2022 17.21 17.46 16.79 17.08 517,059 -0.07(-0.42%)
Dec 31, 2021 16.96 17.24 16.96 17.15 421,690 +0.22(+1.28%)
Dec 30, 2021 16.94 17.34 16.90 16.93 462,976 -0.20(-1.16%)
Dec 29, 2021 17.11 17.28 17.02 17.13 360,495 +0.03(+0.16%)
Dec 28, 2021 17.10 17.14 16.47 17.10 726,782 +0.48(+2.87%)
Dec 27, 2021 16.34 16.91 16.26 16.62 396,527 +0.27(+1.65%)
Dec 23, 2021 16.09 16.44 15.98 16.35 382,228 +0.40(+2.48%)
Dec 22, 2021 15.64 15.96 15.01 15.96 579,125 +0.18(+1.14%)
Dec 21, 2021 15.18 15.81 15.11 15.78 807,695 +0.70(+4.66%)
Dec 20, 2021 14.79 15.28 14.76 15.08 1,181,479 -0.23(-1.47%)
Dec 17, 2021 15.02 15.53 14.90 15.30 2,663,461 +0.17(+1.13%)
Dec 16, 2021 15.32 15.84 14.89 15.13 962,929 -0.16(-1.06%)
Dec 15, 2021 15.01 15.54 14.89 15.29 466,213 +0.32(+2.17%)
Dec 14, 2021 14.97 15.37 14.79 14.97 551,377 -0.24(-1.60%)
Dec 13, 2021 15.33 15.76 15.12 15.21 430,852 -0.15(-1.00%)
Dec 10, 2021 15.76 15.97 15.09 15.36 769,518 -0.38(-2.40%)
Dec 09, 2021 15.95 16.20 15.73 15.74 379,914 -0.33(-2.07%)
Dec 08, 2021 15.70 16.26 15.56 16.08 529,051 +0.42(+2.70%)
Dec 07, 2021 15.97 16.28 14.76 15.65 807,713 -0.08(-0.51%)
Dec 06, 2021 15.21 15.74 15.02 15.73 1,142,196 +0.45(+2.95%)
Dec 03, 2021 15.54 15.71 15.09 15.28 598,649 -0.38(-2.42%)
Dec 02, 2021 15.66 15.77 15.21 15.66 546,228 +0.47(+3.08%)
Dec 01, 2021 15.92 16.18 15.18 15.19 1,144,519 -0.42(-2.71%)
Nov 30, 2021 16.01 16.24 15.52 15.62 1,110,911 -0.61(-3.77%)
Nov 29, 2021 16.41 16.55 16.11 16.23 1,057,566 +0.10(+0.61%)
Nov 26, 2021 16.02 16.99 15.96 16.13 432,322 -0.50(-3.03%)
Nov 24, 2021 16.44 16.66 15.90 16.63 885,549 +0.15(+0.93%)
Nov 23, 2021 16.80 17.17 16.44 16.48 1,427,734 -0.41(-2.40%)
Nov 22, 2021 17.05 17.28 16.46 16.89 1,095,707 +0.22(+1.30%)
Nov 19, 2021 17.02 17.28 16.62 16.67 960,754 -0.54(-3.14%)
Nov 18, 2021 17.88 17.30 17.13 17.21 896,535 -0.61(-3.44%)
Nov 17, 2021 17.53 17.86 17.20 17.82 1,070,277 +0.26(+1.49%)
Nov 16, 2021 17.28 17.69 17.17 17.56 1,063,385 +0.13(+0.72%)
Nov 15, 2021 17.83 17.83 17.05 17.44 3,784,084 -0.59(-3.30%)
Nov 12, 2021 17.66 18.55 17.66 18.03 3,699,215 +0.20(+1.11%)
Nov 11, 2021 18.00 18.35 17.72 17.83 8,462,895 -0.68(-3.70%)
Nov 10, 2021 19.48 18.52 1,144,522 -1.07(-5.47%)
Nov 09, 2021 18.96 19.61 18.40 19.59 1,311,249 -1.13(-5.43%)
Nov 08, 2021 19.81 22.15 19.81 20.71 711,454 +1.76(+9.26%)
Nov 05, 2021 18.36 19.19 18.36 18.96 631,866 +0.57(+3.09%)
Nov 04, 2021 17.98 18.75 17.93 18.39 407,667 +0.52(+2.92%)
Nov 03, 2021 17.22 17.98 17.20 17.87 471,168 +0.62(+3.60%)
Nov 02, 2021 17.30 18.07 16.94 17.25 429,177 -0.04(-0.21%)
Nov 01, 2021 16.84 17.69 16.84 17.28 616,830 +0.44(+2.62%)
Oct 29, 2021 17.87 18.24 16.81 16.84 929,190 -1.03(-5.75%)
Oct 28, 2021 18.76 19.09 17.65 17.87 647,975 -0.87(-4.66%)
Oct 27, 2021 19.12 19.18 18.70 18.74 170,291 -0.40(-2.07%)
Oct 26, 2021 19.24 19.14 167,022 +0.00(+0.00%)
Oct 25, 2021 19.43 19.71 19.04 19.14 194,098 -0.23(-1.16%)
Oct 22, 2021 19.03 19.48 19.03 19.36 100,022 +0.22(+1.13%)
Oct 21, 2021 18.92 19.86 18.92 19.15 260,744 +0.23(+1.19%)
Oct 20, 2021 18.71 19.16 18.35 18.92 174,287 +0.24(+1.30%)
Oct 19, 2021 18.90 19.07 18.63 18.68 255,954 -0.12(-0.62%)
Oct 18, 2021 18.51 19.00 18.11 18.80 162,793 +0.23(+1.21%)
Oct 15, 2021 18.98 19.16 18.47 18.57 197,502 -0.12(-0.63%)
Oct 14, 2021 19.05 19.13 18.35 18.69 144,132 -0.01(-0.05%)
Oct 13, 2021 18.80 18.80 18.40 18.70 104,800 -0.08(-0.43%)
Oct 12, 2021 18.91 19.08 18.44 18.78 164,317 -0.14(-0.71%)
Oct 11, 2021 18.92 19.54 18.53 18.91 229,490 -0.04(-0.19%)
Oct 08, 2021 18.59 19.13 18.26 18.95 416,109 +0.37(+1.99%)
Oct 07, 2021 19.35 20.25 18.49 18.58 876,991 -0.59(-3.05%)
Oct 06, 2021 18.66 19.20 18.10 19.16 469,172 +0.29(+1.53%)
Oct 05, 2021 18.41 18.98 18.01 18.88 529,128 +0.50(+2.69%)
Oct 04, 2021 18.36 18.50 17.78 18.38 516,413 -0.02(-0.10%)
Oct 01, 2021 17.33 18.56 16.96 18.40 563,727 +1.24(+7.24%)
Sep 30, 2021 17.53 17.78 16.60 17.16 833,358 -0.25(-1.45%)
Sep 29, 2021 18.14 18.28 17.37 17.41 497,112 -0.49(-2.72%)
Sep 28, 2021 18.35 18.69 17.43 17.89 668,165 -0.63(-3.40%)
Sep 27, 2021 18.41 18.68 18.14 18.53 603,149 +0.06(+0.34%)
Sep 24, 2021 18.72 18.97 18.03 18.46 859,673 -0.27(-1.44%)
Sep 23, 2021 18.28 18.84 18.10 18.73 425,919 +0.59(+3.23%)
Sep 22, 2021 18.95 19.23 18.01 18.15 1,083,529 -0.77(-4.05%)
Sep 21, 2021 20.16 20.25 18.49 18.91 1,320,380 -1.13(-5.62%)
Sep 20, 2021 19.46 20.55 19.43 20.04 969,827 +0.00(+0.00%)
Sep 17, 2021 21.72 21.96 19.37 20.04 5,671,694 -1.68(-7.75%)
Sep 16, 2021 20.70 21.93 19.81 21.72 705,192 +1.02(+4.92%)
Sep 15, 2021 20.34 21.07 20.16 20.70 529,478 +0.34(+1.68%)
Sep 14, 2021 21.31 21.83 20.22 20.36 538,534 -0.98(-4.60%)
Sep 13, 2021 21.79 22.27 20.74 21.34 356,246 -0.39(-1.78%)
Sep 10, 2021 21.25 21.93 21.06 21.73 452,964 +0.57(+2.68%)
Sep 09, 2021 20.62 21.54 20.34 21.16 494,909 +0.51(+2.49%)
Sep 08, 2021 20.73 21.34 20.14 20.65 426,877 -0.23(-1.08%)
Sep 07, 2021 20.94 22.00 20.69 20.88 513,278 -0.11(-0.52%)
Sep 03, 2021 20.57 21.55 20.25 20.98 599,053 +0.19(+0.91%)
Sep 02, 2021 19.91 21.14 19.83 20.79 309,762 +0.94(+4.72%)
Sep 01, 2021 20.51 20.52 19.60 19.86 438,074 -0.58(-2.82%)
Aug 31, 2021 20.07 20.72 19.98 20.43 324,549 +0.71(+3.61%)
Aug 30, 2021 21.09 21.09 19.39 19.72 591,501 -1.40(-6.61%)
Aug 27, 2021 20.70 21.31 20.12 21.12 275,556 +0.48(+2.31%)
Aug 26, 2021 21.00 21.45 20.50 20.64 399,879 -0.52(-2.47%)
Aug 25, 2021 21.18 21.54 20.81 21.16 137,104 -0.02(-0.08%)
Aug 24, 2021 21.04 21.43 20.98 21.18 241,385 +0.10(+0.47%)
Aug 23, 2021 21.83 21.88 20.98 21.08 197,539 -0.48(-2.21%)
Aug 20, 2021 20.97 21.82 20.89 21.56 236,980 +0.59(+2.84%)
Aug 19, 2021 21.05 21.59 20.83 20.97 266,389 -0.19(-0.89%)
Aug 18, 2021 20.74 21.33 20.58 21.16 256,362 +0.39(+1.86%)
Aug 17, 2021 21.45 21.72 20.70 20.77 548,805 -0.85(-3.92%)
Aug 16, 2021 21.31 21.97 20.90 21.61 630,476 +0.06(+0.29%)
Aug 13, 2021 21.06 22.21 20.78 21.55 824,785 +1.13(+5.51%)
Aug 12, 2021 18.15 20.51 17.83 20.43 1,702,683 +2.59(+14.55%)
Aug 11, 2021 16.83 17.89 16.63 17.83 296,432 +1.01(+6.00%)
Aug 10, 2021 16.66 16.84 16.30 16.82 233,158 +0.32(+1.96%)
Aug 09, 2021 16.66 16.86 16.40 16.50 124,634 -0.08(-0.49%)
Aug 06, 2021 17.08 17.22 16.54 16.58 64,834 -0.34(-2.02%)
Aug 05, 2021 16.81 17.10 16.81 16.92 127,181 +0.15(+0.91%)
Aug 04, 2021 16.99 17.34 16.66 16.77 451,631 -0.30(-1.74%)
Aug 03, 2021 17.38 17.52 17.00 17.07 77,518 -0.21(-1.20%)
Aug 02, 2021 17.68 17.78 17.27 17.27 120,052 -0.39(-2.19%)
Jul 30, 2021 17.33 17.75 17.12 17.66 96,030 +0.35(+2.03%)
Jul 29, 2021 16.90 17.70 16.90 17.31 173,671 +0.47(+2.78%)
Jul 28, 2021 16.92 17.19 16.84 16.84 296,968 -0.09(-0.53%)
Jul 27, 2021 17.12 17.23 16.82 16.93 296,574 -0.14(-0.84%)
Jul 26, 2021 17.14 17.39 17.03 17.08 182,859 +0.01(+0.05%)
Jul 23, 2021 17.37 17.53 17.04 17.07 293,100 -0.21(-1.20%)
Jul 22, 2021 17.91 17.91 17.02 17.27 441,202 -0.44(-2.49%)
Jul 21, 2021 17.84 18.01 17.02 17.71 601,341 +0.03(+0.15%)
Jul 20, 2021 17.12 17.88 16.81 17.69 353,405 +0.57(+3.31%)
Jul 19, 2021 16.52 17.30 16.28 17.12 376,972 +0.20(+1.17%)
Jul 16, 2021 17.11 17.74 16.69 16.92 142,044 -0.23(-1.37%)
Jul 15, 2021 17.41 17.89 16.97 17.16 203,663 -0.23(-1.35%)
Jul 14, 2021 17.37 17.98 17.28 17.39 226,073 -0.06(-0.36%)
Jul 13, 2021 17.98 18.45 17.20 17.45 129,893 -0.52(-2.91%)
Jul 12, 2021 18.01 18.08 17.72 17.98 240,260 +0.04(+0.25%)
Jul 09, 2021 17.46 18.35 17.46 17.93 331,505 +0.47(+2.68%)
Jul 08, 2021 17.11 17.82 16.87 17.46 269,873 +0.18(+1.04%)
Jul 07, 2021 17.11 17.89 17.11 17.28 198,256 +0.02(+0.10%)
Jul 06, 2021 17.88 18.06 15.83 17.26 553,120 -0.75(-4.15%)
Jul 02, 2021 18.01 18.26 17.60 18.01 166,829 +0.01(+0.05%)
Jul 01, 2021 18.01 18.46 17.53 18.00 333,392 +0.07(+0.40%)
Jun 30, 2021 18.21 18.59 17.83 17.93 232,639 -0.35(-1.92%)
Jun 29, 2021 19.14 19.18 18.05 18.28 2,680,096 -0.92(-4.78%)
Jun 28, 2021 18.72 19.25 18.42 19.20 966,930 +0.72(+3.90%)
Jun 25, 2021 17.70 18.84 17.70 18.48 940,480 +0.46(+2.55%)
Jun 24, 2021 17.11 18.91 17.11 18.02 1,580,358 +0.28(+1.57%)
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.