First Advantage Corp (FA) Exchange: NASDAQ

Data as of March 28, 2024

$16.00 ($0.28) 1.78%

First Advantage Corp - Daily Information
Click for more stock information on First Advantage Corp.
Daily Information Data
Date March 28, 2024
Open $15.66
Previous Close $16.00
High $16.03
Low $15.51
Adjusted Open $15.66
Previous Adjusted Close $16.00
Adjusted High $16.03
Adjusted Low $15.51

About First Advantage Corp (FA)

First Advantage Corp (FA) is a leading global provider of risk management solutions. Founded in 1985, the company provides comprehensive analytics and deep insights to help organizations make smarter business decisions related to hiring, renting, and lending. FA combines proprietary data, advanced technology, and a comprehensive suite of products to offer comprehensive background screening and comprehensive tenant, employment, and talent management solutions to customers around the world. Over the past decade, FA has seen tremendous growth and now boasts more than 5,000 customers in over 80 countries.

Historical Stock Data for First Advantage Corp (FA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $15.66 $16.03 $15.51 $16.00 $16.00 1,165,714
2024-03-22 $15.96 $15.96 $15.56 $15.72 $15.72 402,730
2024-03-21 $16.00 $16.11 $15.91 $15.94 $15.94 813,072
2024-03-20 $15.94 $16.16 $15.88 $15.96 $15.96 546,341
2024-03-19 $15.81 $16.01 $15.71 $15.94 $15.94 476,783
2024-03-18 $15.82 $15.98 $15.75 $15.81 $15.81 451,646
2024-03-15 $15.90 $16.01 $15.75 $15.85 $15.85 670,687
2024-03-14 $16.00 $16.11 $15.80 $15.98 $15.98 657,962
2024-03-13 $15.84 $15.94 $15.79 $15.86 $15.86 565,130
2024-03-12 $15.77 $15.90 $15.60 $15.87 $15.87 1,024,615
2024-03-11 $16.03 $16.12 $15.76 $15.78 $15.78 443,690
2024-03-08 $16.20 $16.41 $15.96 $16.01 $16.01 1,099,487
2024-03-07 $16.22 $16.34 $16.01 $16.07 $16.07 613,024
2024-03-06 $16.10 $16.13 $15.98 $16.07 $16.07 331,453
2024-03-05 $15.80 $16.29 $15.68 $16.07 $16.07 1,037,422
2024-03-04 $15.75 $15.88 $15.51 $15.74 $15.74 1,035,963
2024-03-01 $15.69 $16.03 $15.50 $15.81 $15.81 1,310,854
2024-02-29 $14.68 $15.73 $14.01 $15.66 $15.66 2,848,954
2024-02-28 $16.99 $17.05 $16.80 $16.84 $16.84 180,722
2024-02-27 $17.37 $17.37 $17.07 $17.09 $17.09 136,995
2024-02-26 $17.22 $17.49 $17.22 $17.37 $17.37 166,991
2024-02-23 $17.34 $17.39 $17.26 $17.27 $17.27 162,758
2024-02-22 $17.26 $17.43 $17.17 $17.32 $17.32 223,558
2024-02-21 $17.18 $17.22 $17.00 $17.20 $17.20 237,061
2024-02-20 $17.09 $17.24 $17.03 $17.22 $17.22 162,733
2024-02-16 $17.14 $17.27 $16.95 $17.20 $17.20 263,399
2024-02-15 $17.14 $17.29 $17.07 $17.10 $17.10 267,176
2024-02-14 $16.77 $17.14 $16.62 $17.12 $17.12 238,309
2024-02-13 $16.62 $16.85 $16.53 $16.65 $16.65 397,391
2024-02-12 $16.80 $17.07 $16.80 $17.02 $17.02 284,270
2024-02-09 $16.67 $16.75 $16.49 $16.73 $16.73 193,437
2024-02-08 $16.65 $16.77 $16.53 $16.64 $16.64 209,233
2024-02-07 $16.54 $16.67 $15.92 $16.61 $16.61 431,719
2024-02-06 $16.56 $16.78 $16.51 $16.60 $16.60 254,845
2024-02-05 $16.48 $16.64 $16.30 $16.59 $16.59 396,994
2024-02-02 $16.56 $16.70 $16.50 $16.58 $16.58 174,501
2024-02-01 $16.41 $16.69 $16.40 $16.64 $16.64 193,114
2024-01-31 $16.60 $16.64 $16.32 $16.37 $16.37 287,632
2024-01-30 $16.64 $16.69 $16.52 $16.61 $16.61 164,595
2024-01-29 $16.52 $16.69 $16.41 $16.68 $16.68 178,655
2024-01-26 $16.54 $16.62 $16.34 $16.47 $16.47 163,033
2024-01-25 $16.67 $16.70 $16.46 $16.50 $16.50 191,154
2024-01-24 $16.74 $16.74 $16.48 $16.52 $16.52 233,474
2024-01-23 $16.76 $16.76 $16.49 $16.60 $16.60 211,838
2024-01-22 $16.47 $16.63 $16.42 $16.61 $16.61 273,400
2024-01-19 $16.03 $16.39 $15.83 $16.39 $16.39 664,102
2024-01-18 $15.87 $16.03 $15.77 $15.94 $15.94 168,821
2024-01-17 $15.72 $15.87 $15.59 $15.85 $15.85 179,670
2024-01-16 $15.80 $15.89 $15.72 $15.87 $15.87 181,209
2024-01-12 $15.92 $15.97 $15.78 $15.91 $15.91 222,349
2024-01-11 $15.78 $15.81 $15.64 $15.76 $15.76 176,441
2024-01-10 $15.65 $15.83 $15.61 $15.82 $15.82 205,326
2024-01-09 $15.71 $15.83 $15.61 $15.70 $15.70 260,777
2024-01-08 $15.67 $15.92 $15.65 $15.92 $15.92 277,583
2024-01-05 $15.51 $15.76 $15.48 $15.66 $15.66 369,956
2024-01-04 $15.80 $15.80 $15.58 $15.64 $15.64 277,745
2024-01-03 $16.21 $16.21 $15.68 $15.71 $15.71 361,905
2024-01-02 $16.56 $16.77 $16.12 $16.23 $16.23 495,855
2023-12-29 $16.57 $16.73 $16.57 $16.57 $16.57 235,409
2023-12-28 $16.43 $16.69 $16.43 $16.60 $16.60 167,955
2023-12-27 $16.41 $16.51 $16.34 $16.47 $16.47 220,215
2023-12-26 $16.26 $16.48 $16.16 $16.44 $16.44 297,699
2023-12-22 $16.23 $16.32 $16.11 $16.25 $16.25 205,626
2023-12-21 $16.14 $16.21 $15.92 $16.15 $16.15 251,382
2023-12-20 $16.22 $16.38 $16.04 $16.06 $16.06 271,488
2023-12-19 $16.30 $16.45 $16.24 $16.27 $16.27 241,739
2023-12-18 $16.34 $16.34 $16.19 $16.28 $16.28 182,698
2023-12-15 $16.30 $16.40 $15.99 $16.25 $16.25 670,909
2023-12-14 $16.21 $16.50 $16.06 $16.22 $16.22 425,433
2023-12-13 $15.95 $16.16 $15.78 $16.14 $16.14 885,025
2023-12-12 $15.93 $15.93 $15.76 $15.85 $15.85 332,343
2023-12-11 $15.69 $15.86 $15.57 $15.80 $15.80 553,572
2023-12-08 $15.62 $15.80 $15.49 $15.66 $15.66 555,103
2023-12-07 $15.67 $15.73 $15.51 $15.70 $15.70 391,497
2023-12-06 $15.83 $15.94 $15.60 $15.62 $15.62 405,419
2023-12-05 $15.88 $16.03 $15.46 $15.71 $15.71 258,120
2023-12-04 $15.91 $16.04 $15.69 $15.88 $15.88 249,630
2023-12-01 $15.44 $16.10 $15.34 $15.93 $15.93 810,955
2023-11-30 $15.50 $15.59 $14.61 $15.51 $15.51 254,058
2023-11-29 $15.41 $15.47 $13.88 $15.42 $15.42 572,524
2023-11-28 $15.33 $15.40 $15.19 $15.32 $15.32 308,398
2023-11-27 $15.17 $15.35 $15.00 $15.34 $15.34 359,123
2023-11-24 $15.13 $15.20 $14.97 $15.15 $15.15 134,211
2023-11-22 $15.10 $15.37 $15.00 $15.19 $15.19 322,746
2023-11-21 $14.67 $14.98 $14.65 $14.97 $14.97 410,693
2023-11-20 $14.12 $14.76 $14.04 $14.76 $14.76 623,348
2023-11-17 $14.00 $14.10 $13.95 $14.07 $14.07 350,574
2023-11-16 $13.94 $14.00 $13.79 $13.90 $13.90 301,208
2023-11-15 $14.03 $14.25 $13.82 $13.94 $13.94 293,293
2023-11-14 $13.86 $14.12 $13.86 $14.03 $14.03 312,911
2023-11-13 $13.66 $13.72 $13.38 $13.52 $13.52 319,684
2023-11-10 $13.37 $13.76 $13.11 $13.63 $13.63 291,828
2023-11-09 $13.39 $13.99 $13.39 $13.53 $13.53 254,740
2023-11-08 $13.37 $13.37 $13.13 $13.34 $13.34 280,855
2023-11-07 $13.24 $13.42 $13.19 $13.31 $13.31 237,593
2023-11-06 $13.33 $13.41 $13.04 $13.19 $13.19 271,552
2023-11-03 $13.45 $13.56 $12.46 $13.32 $13.32 240,774
2023-11-02 $13.09 $13.28 $12.51 $13.25 $13.25 208,092
2023-11-01 $12.97 $13.23 $12.91 $13.09 $13.09 273,513
2023-10-31 $12.99 $13.11 $12.96 $13.01 $13.01 226,705
2023-10-30 $12.98 $13.10 $12.94 $13.02 $13.02 236,450
2023-10-27 $13.07 $13.07 $12.80 $12.83 $12.83 267,803
2023-10-26 $13.24 $13.48 $12.91 $12.98 $12.98 268,549
2023-10-25 $13.27 $13.27 $13.09 $13.21 $13.21 483,879
2023-10-24 $13.44 $13.48 $13.11 $13.33 $13.33 294,512
2023-10-23 $13.16 $13.62 $13.12 $13.41 $13.41 459,975
2023-10-20 $13.70 $13.71 $13.05 $13.16 $13.16 509,540
2023-10-19 $13.96 $13.99 $13.55 $13.70 $13.70 419,056
2023-10-18 $14.07 $14.07 $13.81 $14.00 $14.00 200,695
2023-10-17 $14.07 $14.30 $14.03 $14.15 $14.15 302,960
2023-10-16 $13.94 $14.25 $13.94 $14.20 $14.20 522,772
2023-10-13 $14.10 $14.14 $13.79 $13.87 $13.87 207,482
2023-10-12 $14.29 $14.44 $13.90 $14.10 $14.10 168,845
2023-10-11 $14.30 $14.38 $14.23 $14.30 $14.30 155,307
2023-10-10 $14.30 $14.47 $14.04 $14.27 $14.27 157,053
2023-10-09 $14.06 $14.40 $13.75 $14.33 $14.33 142,889
2023-10-06 $14.00 $14.25 $13.78 $14.19 $14.19 208,469
2023-10-05 $14.02 $14.14 $13.96 $14.04 $14.04 242,284
2023-10-04 $13.73 $14.13 $13.73 $14.09 $14.09 262,323
2023-10-03 $13.68 $13.84 $13.60 $13.70 $13.70 208,913
2023-10-02 $13.70 $13.86 $13.67 $13.74 $13.74 214,008
2023-09-29 $14.00 $14.06 $13.61 $13.79 $13.79 204,422
2023-09-28 $13.84 $14.18 $13.71 $13.96 $13.96 196,728
2023-09-27 $13.73 $13.92 $13.71 $13.86 $13.86 168,914
2023-09-26 $13.83 $13.93 $13.66 $13.69 $13.69 166,973
2023-09-25 $13.87 $13.95 $13.76 $13.87 $13.87 188,423
2023-09-22 $14.00 $14.14 $13.84 $13.98 $13.98 367,408
2023-09-21 $13.98 $14.01 $13.77 $13.96 $13.96 280,400
2023-09-20 $14.13 $14.33 $14.04 $14.06 $14.06 234,802
2023-09-19 $14.11 $14.24 $13.99 $14.09 $14.09 215,160
2023-09-18 $14.12 $14.27 $13.95 $14.10 $14.10 597,765
2023-09-15 $14.45 $14.69 $14.13 $14.18 $14.18 1,163,333
2023-09-14 $14.03 $14.52 $13.89 $14.50 $14.50 452,581
2023-09-13 $13.42 $13.65 $13.29 $13.61 $13.61 270,971
2023-09-12 $13.28 $13.43 $13.19 $13.42 $13.42 192,465
2023-09-11 $13.29 $13.34 $13.16 $13.34 $13.34 237,366
2023-09-08 $13.41 $13.41 $13.14 $13.22 $13.22 203,589
2023-09-07 $13.79 $13.84 $13.26 $13.38 $13.38 241,927
2023-09-06 $14.03 $14.08 $13.76 $13.87 $13.87 257,329
2023-09-05 $13.96 $14.10 $13.78 $14.01 $14.01 439,461
2023-09-01 $14.00 $14.05 $13.79 $13.95 $13.95 278,042
2023-08-31 $14.04 $14.04 $13.89 $13.95 $13.95 394,684
2023-08-30 $13.99 $14.15 $13.95 $13.97 $13.97 255,803
2023-08-29 $13.73 $14.03 $13.71 $14.02 $14.02 272,553
2023-08-28 $13.77 $13.80 $13.70 $13.77 $13.77 168,801
2023-08-25 $13.73 $13.79 $13.62 $13.73 $13.73 232,978
2023-08-24 $13.68 $13.89 $13.64 $13.70 $13.70 436,450
2023-08-23 $13.70 $13.86 $13.62 $13.69 $13.69 220,215
2023-08-22 $13.91 $14.08 $13.60 $13.62 $13.62 382,249
2023-08-21 $13.44 $13.91 $13.44 $13.89 $13.89 364,403
2023-08-18 $13.37 $13.78 $13.37 $13.50 $13.50 377,019
2023-08-17 $15.39 $15.43 $14.82 $15.09 $13.58 630,880
2023-08-16 $15.20 $15.55 $15.15 $15.29 $15.29 303,092
2023-08-15 $15.33 $15.42 $15.18 $15.26 $15.26 274,388
2023-08-14 $15.31 $15.51 $15.27 $15.45 $15.45 273,899
2023-08-11 $15.26 $15.48 $15.19 $15.34 $15.34 438,346
2023-08-10 $15.59 $15.71 $15.13 $15.34 $15.34 490,829
2023-08-09 $15.12 $15.70 $15.01 $15.57 $15.57 537,711
2023-08-08 $14.05 $14.42 $14.05 $14.42 $14.42 376,960
2023-08-07 $14.22 $14.31 $14.11 $14.19 $14.19 259,639
2023-08-04 $14.32 $14.51 $14.17 $14.22 $14.22 255,331
2023-08-03 $14.46 $14.50 $14.27 $14.29 $14.29 286,988
2023-08-02 $14.79 $14.90 $14.45 $14.49 $14.49 293,720
2023-08-01 $14.96 $15.02 $14.90 $14.91 $14.91 251,313
2023-07-31 $15.10 $15.12 $14.94 $15.00 $15.00 258,571
2023-07-28 $15.31 $15.32 $15.01 $15.11 $15.11 322,816
2023-07-27 $15.43 $15.54 $15.19 $15.22 $15.22 319,643
2023-07-26 $15.47 $15.55 $15.21 $15.29 $15.29 501,650
2023-07-25 $15.73 $15.73 $15.40 $15.48 $15.48 639,937
2023-07-24 $15.59 $15.78 $15.43 $15.76 $15.76 368,505
2023-07-21 $15.78 $15.78 $15.59 $15.61 $15.61 240,045
2023-07-20 $15.76 $15.78 $15.44 $15.71 $15.71 299,487
2023-07-19 $15.74 $15.89 $15.61 $15.77 $15.77 207,959
2023-07-18 $15.43 $15.83 $15.43 $15.73 $15.73 220,839
2023-07-17 $15.32 $15.54 $15.32 $15.39 $15.39 214,133
2023-07-14 $15.31 $15.35 $15.21 $15.29 $15.29 186,507
2023-07-13 $15.33 $15.51 $15.20 $15.40 $15.40 149,659
2023-07-12 $15.37 $15.38 $15.17 $15.34 $15.34 128,728
2023-07-11 $15.16 $15.24 $15.02 $15.14 $15.14 139,970
2023-07-10 $15.01 $15.19 $15.01 $15.13 $15.13 251,179
2023-07-07 $14.94 $15.12 $14.94 $14.97 $14.97 189,444
2023-07-06 $14.87 $14.96 $14.85 $14.89 $14.89 144,588
2023-07-05 $14.95 $15.09 $14.74 $15.00 $15.00 243,472
2023-07-03 $15.28 $15.28 $14.95 $14.96 $14.96 154,702
2023-06-30 $15.44 $15.67 $15.15 $15.41 $15.41 503,503
2023-06-29 $14.82 $15.43 $14.69 $15.38 $15.38 345,187
2023-06-28 $14.64 $14.85 $14.55 $14.83 $14.83 284,945
2023-06-27 $14.37 $14.73 $14.29 $14.63 $14.63 273,426
2023-06-26 $14.11 $14.36 $14.00 $14.25 $14.25 342,057
2023-06-23 $13.98 $14.25 $13.83 $14.15 $14.15 1,085,324
2023-06-22 $14.05 $14.12 $13.93 $14.08 $14.08 244,763
2023-06-21 $14.12 $14.16 $13.88 $14.05 $14.05 314,473
2023-06-20 $14.03 $14.56 $13.44 $14.21 $14.21 877,718
2023-06-16 $14.06 $14.15 $13.87 $14.13 $14.13 671,562
2023-06-15 $13.94 $14.06 $13.82 $13.95 $13.95 355,470
2023-06-14 $14.04 $14.17 $13.93 $13.99 $13.99 485,930
2023-06-13 $14.01 $14.07 $13.80 $14.05 $14.05 284,394
2023-06-12 $13.80 $14.08 $13.80 $13.99 $13.99 338,854
2023-06-09 $13.74 $13.90 $13.68 $13.80 $13.80 206,966
2023-06-08 $13.79 $13.84 $13.57 $13.75 $13.75 255,389
2023-06-07 $14.27 $14.28 $13.84 $13.85 $13.85 420,724
2023-06-06 $13.92 $14.35 $13.77 $14.25 $14.25 378,801
2023-06-05 $14.12 $14.19 $13.81 $13.84 $13.84 309,733
2023-06-02 $13.84 $14.27 $13.69 $14.23 $14.23 345,756
2023-06-01 $13.48 $13.70 $13.29 $13.68 $13.68 213,133
2023-05-31 $13.34 $13.66 $13.00 $13.51 $13.51 368,825
2023-05-30 $13.31 $13.52 $13.16 $13.36 $13.36 293,491
2023-05-26 $13.02 $13.32 $12.88 $13.25 $13.25 288,104
2023-05-25 $13.34 $13.40 $12.93 $13.02 $13.02 237,226
2023-05-24 $13.49 $13.68 $13.04 $13.38 $13.38 266,241
2023-05-23 $13.36 $13.63 $13.36 $13.58 $13.58 195,750
2023-05-22 $13.06 $13.54 $12.97 $13.45 $13.45 155,085
2023-05-19 $13.45 $13.57 $12.90 $13.00 $13.00 361,462
2023-05-18 $13.10 $13.29 $12.96 $13.29 $13.29 263,444
2023-05-17 $13.05 $13.20 $12.76 $13.09 $13.09 352,629
2023-05-16 $13.11 $13.25 $12.93 $12.97 $12.97 256,233
2023-05-15 $12.86 $13.21 $12.75 $13.20 $13.20 209,345
2023-05-12 $12.61 $12.91 $12.52 $12.86 $12.86 221,607
2023-05-11 $12.50 $12.69 $12.10 $12.62 $12.62 380,409
2023-05-10 $12.91 $12.91 $12.21 $12.61 $12.61 328,203
2023-05-09 $12.68 $12.90 $12.42 $12.60 $12.60 289,748
2023-05-08 $12.61 $12.79 $12.52 $12.72 $12.72 262,587
2023-05-05 $12.50 $12.57 $12.36 $12.51 $12.51 284,387
2023-05-04 $12.47 $12.99 $12.21 $12.31 $12.31 312,929
2023-05-03 $12.53 $12.78 $12.49 $12.53 $12.53 406,211
2023-05-02 $12.91 $12.96 $12.51 $12.53 $12.53 266,212
2023-05-01 $12.86 $12.97 $12.85 $12.90 $12.90 303,402
2023-04-28 $12.88 $12.98 $12.80 $12.86 $12.86 530,686
2023-04-27 $12.74 $13.12 $12.69 $12.87 $12.87 335,907
2023-04-26 $12.75 $12.85 $12.61 $12.67 $12.67 272,416
2023-04-25 $13.12 $13.13 $12.66 $12.77 $12.77 265,076
2023-04-24 $13.36 $13.50 $13.18 $13.27 $13.27 155,785
2023-04-21 $13.14 $13.42 $13.12 $13.40 $13.40 196,813
2023-04-20 $13.08 $13.34 $13.01 $13.18 $13.18 272,378
2023-04-19 $12.81 $13.25 $12.81 $13.09 $13.09 286,188
2023-04-18 $13.10 $13.18 $12.80 $12.90 $12.90 249,575
2023-04-17 $12.86 $13.13 $12.85 $13.02 $13.02 216,044
2023-04-14 $13.06 $13.19 $12.83 $12.90 $12.90 276,276
2023-04-13 $12.84 $13.12 $12.68 $13.03 $13.03 308,574
2023-04-12 $13.19 $13.22 $12.70 $12.77 $12.77 304,296
2023-04-11 $13.23 $13.42 $12.99 $13.03 $13.03 562,540
2023-04-10 $12.93 $13.23 $12.54 $13.19 $13.19 267,852
2023-04-06 $13.11 $13.12 $12.90 $12.96 $12.96 236,055
2023-04-05 $13.55 $13.55 $13.07 $13.14 $13.14 233,350
2023-04-04 $13.68 $13.84 $13.46 $13.55 $13.55 227,087
2023-04-03 $13.97 $14.00 $13.58 $13.70 $13.70 262,143
2023-03-31 $14.10 $14.23 $13.83 $13.96 $13.96 446,027
2023-03-30 $14.23 $14.45 $13.97 $14.06 $14.06 343,131
2023-03-29 $14.00 $14.29 $13.81 $14.16 $14.16 296,388
2023-03-28 $13.88 $14.00 $13.77 $13.95 $13.95 312,970
2023-03-27 $14.04 $14.15 $13.85 $13.92 $13.92 354,744
2023-03-24 $13.66 $13.97 $13.58 $13.96 $13.96 253,424
2023-03-23 $13.58 $13.90 $13.49 $13.77 $13.77 240,892
2023-03-22 $13.82 $14.05 $13.50 $13.58 $13.58 455,389
2023-03-21 $13.75 $13.97 $13.48 $13.86 $13.86 245,297
2023-03-20 $13.69 $13.80 $13.47 $13.55 $13.55 315,797
2023-03-17 $13.60 $13.88 $13.48 $13.67 $13.67 564,167
2023-03-16 $13.18 $13.85 $13.04 $13.73 $13.73 267,379
2023-03-15 $13.13 $13.34 $12.99 $13.31 $13.31 310,185
2023-03-14 $13.35 $13.44 $13.12 $13.36 $13.36 360,896
2023-03-13 $12.83 $13.13 $12.83 $12.97 $12.97 458,779
2023-03-10 $13.46 $13.46 $12.89 $13.03 $13.03 266,844
2023-03-09 $13.56 $13.74 $13.46 $13.51 $13.51 215,952
2023-03-08 $13.64 $13.71 $13.50 $13.58 $13.58 159,106
2023-03-07 $13.70 $13.96 $13.44 $13.57 $13.57 243,782
2023-03-06 $13.88 $14.02 $13.75 $13.78 $13.78 364,306
2023-03-03 $13.41 $13.90 $13.27 $13.88 $13.88 431,169
2023-03-02 $13.60 $13.96 $13.49 $13.60 $13.60 594,986
2023-03-01 $13.70 $14.11 $13.45 $13.70 $13.70 466,296
2023-02-28 $14.27 $14.66 $13.60 $14.51 $14.51 579,272
2023-02-27 $13.66 $13.69 $13.46 $13.51 $13.51 236,482
2023-02-24 $13.49 $13.57 $13.30 $13.50 $13.50 234,412
2023-02-23 $13.43 $13.63 $13.14 $13.62 $13.62 270,380
2023-02-22 $13.51 $13.62 $13.36 $13.40 $13.40 269,006
2023-02-21 $13.43 $13.49 $13.19 $13.47 $13.47 295,041
2023-02-17 $13.61 $13.83 $13.33 $13.58 $13.58 700,845
2023-02-16 $13.77 $13.86 $13.39 $13.57 $13.57 247,075
2023-02-15 $13.81 $14.08 $13.70 $14.00 $14.00 210,488
2023-02-14 $13.61 $13.95 $13.37 $13.90 $13.90 231,372
2023-02-13 $13.49 $13.85 $13.49 $13.68 $13.68 262,345
2023-02-10 $13.57 $13.74 $13.22 $13.46 $13.46 339,656
2023-02-09 $13.66 $14.01 $13.51 $13.71 $13.71 289,343
2023-02-08 $13.63 $14.03 $13.40 $13.57 $13.57 219,983
2023-02-07 $13.71 $13.90 $13.48 $13.74 $13.74 334,571
2023-02-06 $14.14 $14.21 $13.63 $13.82 $13.82 278,875
2023-02-03 $14.10 $14.48 $14.10 $14.31 $14.31 287,572
2023-02-02 $13.93 $14.36 $13.77 $14.28 $14.28 242,969
2023-02-01 $13.81 $13.98 $13.61 $13.82 $13.82 281,482
2023-01-31 $13.35 $13.89 $13.35 $13.88 $13.88 284,774
2023-01-30 $13.54 $13.85 $13.47 $13.51 $13.51 204,844
2023-01-27 $13.45 $13.86 $13.44 $13.70 $13.70 241,481
2023-01-26 $13.52 $13.60 $13.21 $13.53 $13.53 321,519
2023-01-25 $13.30 $13.48 $12.92 $13.40 $13.40 317,682
2023-01-24 $12.98 $13.36 $12.71 $13.35 $13.35 307,558
2023-01-23 $13.02 $13.12 $12.80 $13.01 $13.01 334,966
2023-01-20 $12.56 $13.20 $12.44 $13.01 $13.01 476,524
2023-01-19 $12.76 $12.91 $12.08 $12.41 $12.41 394,727
2023-01-18 $13.08 $13.29 $12.75 $12.97 $12.97 309,801
2023-01-17 $13.02 $13.20 $12.87 $12.91 $12.91 291,859
2023-01-13 $13.25 $13.53 $12.98 $13.42 $13.42 193,881
2023-01-12 $13.51 $13.63 $12.85 $13.13 $13.13 376,476
2023-01-11 $13.60 $13.91 $13.60 $13.89 $13.89 148,670
2023-01-10 $13.14 $13.63 $11.90 $13.51 $13.51 249,017
2023-01-09 $13.61 $13.61 $13.16 $13.26 $13.26 535,354
2023-01-06 $13.01 $13.33 $12.74 $13.27 $13.27 309,917
2023-01-05 $12.99 $13.08 $12.74 $12.81 $12.81 217,994
2023-01-04 $13.23 $13.57 $12.96 $13.03 $13.03 296,787
2023-01-03 $13.20 $13.46 $12.82 $13.03 $13.03 305,805
2022-12-30 $12.94 $13.16 $12.81 $13.00 $13.00 199,307
2022-12-29 $12.61 $13.08 $12.48 $13.06 $13.06 225,905
2022-12-28 $12.65 $12.99 $12.45 $12.47 $12.47 208,906
2022-12-27 $13.05 $13.05 $12.53 $12.65 $12.65 249,784
2022-12-23 $12.76 $13.20 $12.64 $13.01 $13.01 168,284
2022-12-22 $12.77 $13.11 $12.64 $12.74 $12.74 237,654
2022-12-21 $12.89 $13.16 $12.85 $12.90 $12.90 334,358
2022-12-20 $12.74 $13.14 $12.74 $12.80 $12.80 325,741
2022-12-19 $12.89 $13.02 $12.54 $12.80 $12.80 326,462
2022-12-16 $12.86 $13.14 $12.68 $12.91 $12.91 340,202
2022-12-15 $13.34 $13.34 $12.84 $12.95 $12.95 189,246
2022-12-14 $13.64 $13.89 $13.23 $13.49 $13.49 292,645
2022-12-13 $14.02 $14.29 $13.56 $13.70 $13.70 274,274
2022-12-12 $13.52 $13.65 $13.08 $13.63 $13.63 189,997
2022-12-09 $13.32 $13.67 $13.32 $13.50 $13.50 224,833
2022-12-08 $13.52 $13.87 $13.33 $13.41 $13.41 325,678
2022-12-07 $13.36 $13.50 $12.73 $13.47 $13.47 359,696
2022-12-06 $13.10 $13.39 $12.69 $13.36 $13.36 352,254
2022-12-05 $13.61 $13.61 $13.08 $13.10 $13.10 632,315
2022-12-02 $13.57 $13.92 $13.46 $13.65 $13.65 514,288
2022-12-01 $13.37 $13.84 $13.05 $13.81 $13.81 424,716
2022-11-30 $12.63 $13.43 $12.44 $13.30 $13.30 533,695
2022-11-29 $12.70 $12.89 $12.50 $12.59 $12.59 451,589
2022-11-28 $12.97 $13.22 $12.77 $12.83 $12.83 515,554
2022-11-25 $12.96 $13.42 $12.78 $12.99 $12.99 327,150
2022-11-23 $12.50 $13.06 $12.50 $12.93 $12.93 493,056
2022-11-22 $12.56 $12.81 $12.22 $12.60 $12.60 522,238
2022-11-21 $12.59 $12.96 $12.44 $12.60 $12.60 623,335
2022-11-18 $12.68 $13.02 $12.29 $12.50 $12.50 911,436
2022-11-17 $12.28 $12.70 $12.28 $12.39 $12.39 922,002
2022-11-16 $12.68 $13.19 $12.41 $12.51 $12.51 517,713
2022-11-15 $12.65 $13.16 $12.65 $12.81 $12.81 608,229
2022-11-14 $12.18 $12.56 $12.18 $12.41 $12.41 611,962
2022-11-11 $12.04 $12.53 $11.92 $12.28 $12.28 675,455
2022-11-10 $12.06 $12.67 $12.06 $12.63 $12.63 844,060
2022-11-09 $12.13 $12.22 $11.45 $11.57 $11.57 1,073,105
2022-11-08 $10.23 $12.61 $10.13 $12.30 $12.30 1,113,486
2022-11-07 $10.30 $10.61 $10.07 $10.37 $10.37 1,624,043
2022-11-04 $12.64 $12.72 $10.18 $10.22 $10.22 2,166,067
2022-11-03 $12.80 $12.85 $12.50 $12.53 $12.53 492,063
2022-11-02 $13.85 $13.92 $12.88 $12.89 $12.89 455,628
2022-11-01 $14.20 $14.36 $13.86 $13.91 $13.91 530,250
2022-10-31 $14.28 $14.46 $13.94 $14.05 $14.05 640,704
2022-10-28 $14.23 $14.62 $13.90 $14.40 $14.40 462,095
2022-10-27 $13.89 $14.28 $13.81 $14.12 $14.12 430,060
2022-10-26 $13.73 $14.13 $13.63 $13.74 $13.74 668,420
2022-10-25 $14.18 $14.33 $13.23 $13.61 $13.61 1,132,694
2022-10-24 $14.70 $14.83 $14.45 $14.62 $14.62 368,211
2022-10-21 $13.70 $14.71 $13.57 $14.68 $14.68 379,026
2022-10-20 $13.53 $14.08 $13.53 $13.67 $13.67 450,347
2022-10-19 $13.52 $13.80 $13.50 $13.65 $13.65 514,258
2022-10-18 $13.50 $13.73 $13.47 $13.65 $13.65 367,588
2022-10-17 $13.09 $13.40 $13.09 $13.20 $13.20 472,279
2022-10-14 $13.00 $13.06 $12.74 $12.87 $12.87 432,142
2022-10-13 $12.57 $12.98 $12.40 $12.87 $12.87 730,702
2022-10-12 $12.77 $13.01 $12.61 $12.78 $12.78 1,092,632
2022-10-11 $12.90 $12.90 $12.49 $12.75 $12.75 656,643
2022-10-10 $13.24 $13.32 $12.93 $12.99 $12.99 267,906
2022-10-07 $13.50 $13.62 $13.15 $13.20 $13.20 593,225
2022-10-06 $13.53 $13.94 $13.53 $13.60 $13.60 480,331
2022-10-05 $13.70 $13.84 $13.51 $13.60 $13.60 598,269
2022-10-04 $13.36 $13.98 $13.36 $13.93 $13.93 260,981
2022-10-03 $13.08 $13.27 $12.87 $13.18 $13.18 234,915
2022-09-30 $13.26 $13.64 $12.80 $12.83 $12.83 474,328
2022-09-29 $13.00 $13.26 $12.67 $13.24 $13.24 572,597
2022-09-28 $12.68 $13.17 $12.62 $13.10 $13.10 736,371
2022-09-27 $13.22 $13.33 $12.57 $12.64 $12.64 249,935
2022-09-26 $13.30 $13.61 $12.99 $13.14 $13.14 696,236
2022-09-23 $13.35 $13.56 $12.96 $13.38 $13.38 412,156
2022-09-22 $13.38 $13.38 $13.13 $13.23 $13.23 260,941
2022-09-21 $13.45 $13.73 $13.39 $13.42 $13.42 240,129
2022-09-20 $13.78 $13.78 $13.29 $13.45 $13.45 308,986
2022-09-19 $13.60 $13.98 $13.60 $13.88 $13.88 273,450
2022-09-16 $14.03 $14.08 $13.65 $13.69 $13.69 1,271,055
2022-09-15 $14.36 $14.58 $13.52 $14.31 $14.31 447,705
2022-09-14 $14.40 $14.52 $14.29 $14.38 $14.38 327,345
2022-09-13 $14.84 $14.88 $14.39 $14.42 $14.42 415,105
2022-09-12 $14.88 $15.12 $14.88 $15.01 $15.01 219,361
2022-09-09 $14.46 $14.89 $14.06 $14.81 $14.81 190,458
2022-09-08 $14.37 $14.58 $14.14 $14.45 $14.45 193,155
2022-09-07 $14.17 $14.87 $14.17 $14.41 $14.41 356,155
2022-09-06 $13.96 $14.44 $13.96 $14.24 $14.24 408,895
2022-09-02 $14.14 $14.20 $13.62 $13.82 $13.82 271,340
2022-09-01 $14.04 $14.11 $13.60 $13.89 $13.89 227,412
2022-08-31 $13.83 $14.03 $13.64 $13.84 $13.84 533,457
2022-08-30 $14.30 $14.48 $13.62 $13.68 $13.68 430,762
2022-08-29 $14.69 $14.90 $14.20 $14.25 $14.25 412,176
2022-08-26 $15.06 $15.12 $14.57 $14.65 $14.65 192,152
2022-08-25 $14.80 $15.11 $14.80 $15.07 $15.07 110,568
2022-08-24 $15.00 $15.03 $14.74 $14.79 $14.79 267,679
2022-08-23 $14.88 $15.12 $14.72 $14.93 $14.93 206,994
2022-08-22 $14.97 $15.18 $14.77 $14.88 $14.88 413,089
2022-08-19 $15.17 $15.28 $14.93 $15.11 $15.11 282,787
2022-08-18 $15.41 $15.46 $15.21 $15.24 $15.24 255,959
2022-08-17 $15.73 $15.73 $15.28 $15.32 $15.32 318,861
2022-08-16 $15.61 $15.89 $15.52 $15.71 $15.71 219,559
2022-08-15 $15.50 $15.80 $15.30 $15.57 $15.57 240,095
2022-08-12 $15.54 $15.71 $15.33 $15.68 $15.68 225,142
2022-08-11 $15.52 $15.82 $15.42 $15.49 $15.49 467,090
2022-08-10 $14.85 $15.47 $14.78 $15.45 $15.45 540,002
2022-08-09 $14.23 $14.77 $14.15 $14.61 $14.61 527,172
2022-08-08 $14.06 $14.42 $13.90 $14.27 $14.27 452,273
2022-08-05 $13.82 $14.00 $13.39 $13.85 $13.85 228,533
2022-08-04 $14.19 $15.09 $13.88 $14.02 $14.02 585,070
2022-08-03 $14.14 $14.48 $14.12 $14.25 $14.25 533,304
2022-08-02 $14.12 $14.33 $13.98 $14.02 $14.02 428,141
2022-08-01 $13.94 $14.33 $12.77 $14.19 $14.19 533,938
2022-07-29 $14.07 $14.20 $13.92 $14.03 $14.03 417,417
2022-07-28 $13.77 $14.09 $13.64 $14.02 $14.02 530,619
2022-07-27 $13.43 $13.97 $13.36 $13.78 $13.78 310,666
2022-07-26 $13.41 $13.49 $13.19 $13.33 $13.33 316,581
2022-07-25 $13.48 $13.56 $13.24 $13.46 $13.46 263,539
2022-07-22 $13.76 $13.78 $13.20 $13.49 $13.49 368,305
2022-07-21 $13.39 $13.85 $13.35 $13.79 $13.79 307,167
2022-07-20 $13.36 $13.51 $13.02 $13.46 $13.46 460,963
2022-07-19 $13.10 $13.36 $12.87 $13.20 $13.20 456,091
2022-07-18 $12.63 $13.04 $12.50 $12.97 $12.97 371,913
2022-07-15 $12.60 $12.60 $12.26 $12.51 $12.51 329,477
2022-07-14 $12.11 $12.52 $12.10 $12.34 $12.34 303,441
2022-07-13 $12.21 $12.30 $11.68 $12.25 $12.25 525,946
2022-07-12 $12.51 $12.68 $11.93 $12.09 $12.09 516,061
2022-07-11 $12.74 $12.96 $12.49 $12.59 $12.59 367,524
2022-07-08 $13.05 $13.21 $12.68 $12.83 $12.83 573,195
2022-07-07 $12.68 $13.23 $12.56 $13.17 $13.17 601,221
2022-07-06 $12.89 $13.02 $12.52 $12.56 $12.56 510,498
2022-07-05 $12.79 $12.95 $12.22 $12.93 $12.93 406,021
2022-07-01 $12.61 $12.96 $12.55 $12.89 $12.89 332,963
2022-06-30 $12.20 $12.68 $12.05 $12.67 $12.67 520,020
2022-06-29 $12.54 $12.54 $12.12 $12.37 $12.37 480,346
2022-06-28 $12.53 $12.93 $12.38 $12.47 $12.47 1,106,419
2022-06-27 $12.77 $13.02 $12.34 $12.46 $12.46 564,081
2022-06-24 $12.51 $13.02 $12.38 $12.63 $12.63 2,364,941
2022-06-23 $12.56 $12.62 $12.32 $12.38 $12.38 495,841
2022-06-22 $12.65 $12.90 $12.46 $12.49 $12.49 344,122
2022-06-21 $12.76 $13.13 $12.63 $12.85 $12.85 295,229
2022-06-17 $13.01 $13.31 $12.59 $12.62 $12.62 457,442
2022-06-16 $12.98 $13.00 $12.75 $12.95 $12.95 311,739
2022-06-15 $13.24 $13.66 $12.89 $13.35 $13.35 291,579
2022-06-14 $13.07 $13.47 $12.87 $13.11 $13.11 440,589
2022-06-13 $13.79 $13.90 $13.16 $13.20 $13.20 1,055,565
2022-06-10 $13.95 $14.10 $13.75 $14.01 $14.01 544,698
2022-06-09 $14.32 $14.40 $14.12 $14.26 $14.26 624,387
2022-06-08 $14.26 $14.44 $14.09 $14.37 $14.37 272,978
2022-06-07 $14.40 $14.48 $14.10 $14.39 $14.39 223,866
2022-06-06 $15.00 $15.02 $14.48 $14.54 $14.54 323,761
2022-06-03 $14.80 $15.06 $14.43 $14.66 $14.66 368,502
2022-06-02 $14.45 $14.96 $14.45 $14.95 $14.95 1,254,858
2022-06-01 $14.77 $14.90 $14.34 $14.46 $14.46 428,487
2022-05-31 $14.71 $15.08 $14.48 $14.60 $14.60 755,613
2022-05-27 $14.74 $15.33 $14.73 $14.75 $14.75 794,174
2022-05-26 $14.67 $14.98 $14.53 $14.70 $14.70 1,804,610
2022-05-25 $14.41 $14.76 $14.22 $14.55 $14.55 425,170
2022-05-24 $14.46 $14.58 $14.11 $14.41 $14.41 346,543
2022-05-23 $15.02 $15.02 $14.40 $14.61 $14.61 812,638
2022-05-20 $15.12 $15.21 $14.46 $14.75 $14.75 427,230
2022-05-19 $14.79 $15.49 $14.79 $14.91 $14.91 369,565
2022-05-18 $15.23 $15.68 $14.97 $14.98 $14.98 269,993
2022-05-17 $15.52 $15.71 $15.13 $15.55 $15.55 544,380
2022-05-16 $15.18 $15.47 $15.08 $15.18 $15.18 333,297
2022-05-13 $14.94 $15.80 $14.87 $15.35 $15.35 334,035
2022-05-12 $15.21 $15.35 $14.17 $14.63 $14.63 715,992
2022-05-11 $15.50 $16.61 $15.29 $15.34 $15.34 734,405
2022-05-10 $16.85 $17.55 $15.29 $15.47 $15.47 793,629
2022-05-09 $16.85 $17.07 $16.34 $16.56 $16.56 618,389
2022-05-06 $17.00 $17.38 $16.80 $17.21 $17.21 339,689
2022-05-05 $17.54 $17.58 $16.79 $17.16 $17.16 437,956
2022-05-04 $17.55 $17.88 $17.10 $17.86 $17.86 193,611
2022-05-03 $17.17 $17.53 $16.90 $17.41 $17.41 532,131
2022-05-02 $17.30 $17.69 $16.87 $17.18 $17.18 388,615
2022-04-29 $17.73 $18.00 $17.30 $17.36 $17.36 231,552
2022-04-28 $17.55 $18.09 $17.27 $17.95 $17.95 160,174
2022-04-27 $17.54 $17.82 $17.19 $17.34 $17.34 191,377
2022-04-26 $17.87 $18.18 $17.28 $17.30 $17.30 172,019
2022-04-25 $17.53 $18.11 $17.23 $18.08 $18.08 166,588
2022-04-22 $18.46 $19.33 $17.64 $17.73 $17.73 379,023
2022-04-21 $19.17 $19.21 $18.23 $18.46 $18.46 291,803
2022-04-20 $19.27 $19.76 $18.83 $18.92 $18.92 254,559
2022-04-19 $18.40 $19.07 $18.40 $19.02 $19.02 311,573
2022-04-18 $18.63 $18.63 $18.02 $18.41 $18.41 265,822
2022-04-14 $18.60 $18.85 $18.35 $18.60 $18.60 427,942
2022-04-13 $18.10 $18.48 $17.76 $18.43 $18.43 164,860
2022-04-12 $18.36 $18.57 $17.96 $18.07 $18.07 210,438
2022-04-11 $18.35 $18.75 $17.88 $18.19 $18.19 336,969
2022-04-08 $19.09 $19.95 $18.48 $18.50 $18.50 311,380
2022-04-07 $19.36 $19.63 $18.90 $19.06 $19.06 274,527
2022-04-06 $19.63 $19.68 $19.13 $19.21 $19.21 251,922
2022-04-05 $20.26 $20.81 $19.80 $19.83 $19.83 218,722
2022-04-04 $20.43 $20.52 $20.08 $20.25 $20.25 280,022
2022-04-01 $20.22 $20.98 $20.08 $20.23 $20.23 568,056
2022-03-31 $20.48 $21.01 $19.82 $20.19 $20.19 645,921
2022-03-30 $20.47 $20.69 $20.10 $20.55 $20.55 703,249
2022-03-29 $19.61 $20.56 $19.51 $20.48 $20.48 664,946
2022-03-28 $19.45 $19.69 $19.09 $19.45 $19.45 347,120
2022-03-25 $19.52 $19.77 $19.10 $19.59 $19.59 568,866
2022-03-24 $19.05 $19.55 $18.82 $19.35 $19.35 593,080
2022-03-23 $18.58 $19.00 $18.09 $18.90 $18.90 1,122,251
2022-03-22 $17.07 $17.74 $17.03 $17.52 $17.52 488,158
2022-03-21 $17.49 $17.66 $16.85 $16.90 $16.90 404,415
2022-03-18 $17.04 $17.71 $16.85 $17.55 $17.55 713,841
2022-03-17 $16.72 $17.18 $16.72 $17.16 $17.16 437,708
2022-03-16 $17.04 $17.13 $16.29 $16.85 $16.85 508,998
2022-03-15 $16.57 $17.06 $16.45 $16.87 $16.87 326,140
2022-03-14 $15.93 $16.54 $15.56 $16.48 $16.48 350,307
2022-03-11 $15.92 $16.15 $15.66 $15.78 $15.78 281,571
2022-03-10 $15.47 $15.94 $15.00 $15.90 $15.90 205,629
2022-03-09 $15.52 $15.90 $15.23 $15.80 $15.80 245,286
2022-03-08 $15.52 $15.68 $15.00 $15.14 $15.14 486,743
2022-03-07 $16.10 $16.15 $15.48 $15.51 $15.51 354,242
2022-03-04 $16.15 $16.39 $15.71 $15.85 $15.85 344,878
2022-03-03 $16.36 $16.51 $15.99 $16.38 $16.38 192,001
2022-03-02 $15.94 $16.37 $15.77 $16.18 $16.18 492,164
2022-03-01 $16.34 $16.42 $15.65 $15.82 $15.82 539,288
2022-02-28 $15.90 $16.34 $15.74 $16.15 $16.15 1,064,798
2022-02-25 $16.09 $16.47 $15.79 $16.02 $16.02 419,727
2022-02-24 $14.93 $16.10 $14.76 $16.00 $16.00 574,486
2022-02-23 $15.97 $16.36 $15.33 $15.37 $15.37 262,540
2022-02-22 $16.48 $16.50 $15.71 $15.83 $15.83 272,422
2022-02-18 $17.32 $17.33 $16.36 $16.41 $16.41 325,363
2022-02-17 $17.62 $17.70 $17.31 $17.43 $17.43 148,798
2022-02-16 $17.74 $17.90 $17.39 $17.79 $17.79 225,949
2022-02-15 $17.43 $17.96 $17.25 $17.95 $17.95 219,663
2022-02-14 $17.17 $17.59 $16.98 $17.15 $17.15 663,161
2022-02-11 $17.53 $17.67 $16.89 $17.10 $17.10 281,361
2022-02-10 $17.28 $18.01 $17.28 $17.58 $17.58 401,123
2022-02-09 $16.98 $17.46 $16.77 $17.44 $17.44 436,507
2022-02-08 $16.48 $16.94 $16.43 $16.86 $16.86 391,456
2022-02-07 $16.50 $16.72 $16.35 $16.50 $16.50 249,029
2022-02-04 $16.34 $16.62 $16.01 $16.46 $16.46 206,602
2022-02-03 $16.73 $17.00 $16.35 $16.44 $16.44 316,112
2022-02-02 $16.95 $17.07 $16.56 $16.93 $16.93 280,587
2022-02-01 $17.03 $17.05 $16.63 $16.96 $16.96 275,780
2022-01-31 $16.25 $16.96 $15.90 $16.92 $16.92 483,889
2022-01-28 $15.83 $16.37 $15.55 $16.37 $16.37 394,460
2022-01-27 $16.20 $16.52 $15.67 $15.82 $15.82 198,398
2022-01-26 $16.71 $17.12 $15.95 $16.09 $16.09 260,568
2022-01-25 $16.56 $16.97 $16.13 $16.53 $16.53 318,128
2022-01-24 $16.10 $17.10 $15.85 $17.04 $17.04 322,757
2022-01-21 $16.51 $17.13 $16.38 $16.38 $16.38 275,775
2022-01-20 $17.38 $17.51 $16.69 $16.72 $16.72 204,201
2022-01-19 $17.00 $17.43 $16.97 $17.25 $17.25 383,521
2022-01-18 $17.37 $17.63 $16.95 $17.05 $17.05 324,147
2022-01-14 $17.76 $17.93 $17.34 $17.67 $17.67 234,984
2022-01-13 $18.30 $18.62 $17.86 $17.93 $17.93 195,953
2022-01-12 $18.47 $18.69 $18.17 $18.31 $18.31 201,963
2022-01-11 $17.99 $18.42 $17.80 $18.39 $18.39 394,447
2022-01-10 $17.85 $17.98 $17.30 $17.78 $17.78 472,778
2022-01-07 $18.31 $18.37 $17.91 $18.00 $18.00 415,828
2022-01-06 $18.28 $18.59 $17.99 $18.31 $18.31 353,764
2022-01-05 $18.89 $19.00 $17.86 $18.10 $18.10 594,997
2022-01-04 $19.13 $19.27 $18.28 $18.92 $18.92 426,978
2022-01-03 $19.11 $19.39 $18.64 $18.96 $18.96 465,662
2021-12-31 $18.83 $19.14 $18.83 $19.04 $19.04 379,772
2021-12-30 $18.81 $19.26 $18.76 $18.80 $18.80 416,955
2021-12-29 $19.00 $19.19 $18.90 $19.02 $19.02 324,661
2021-12-28 $18.43 $19.03 $18.29 $18.99 $18.99 654,538
2021-12-27 $18.14 $18.78 $18.06 $18.46 $18.46 357,111
2021-12-23 $17.87 $18.25 $17.74 $18.16 $18.16 344,234
2021-12-22 $17.37 $17.72 $16.67 $17.72 $17.72 521,558
2021-12-21 $16.85 $17.56 $16.78 $17.52 $17.52 727,408
2021-12-20 $16.42 $16.97 $16.39 $16.74 $16.74 1,064,036
2021-12-17 $16.68 $17.24 $16.55 $16.99 $16.99 2,398,704
2021-12-16 $17.01 $17.59 $16.53 $16.80 $16.80 867,211
2021-12-15 $16.67 $17.25 $16.54 $16.98 $16.98 419,870
2021-12-14 $16.71 $17.07 $16.42 $16.62 $16.62 496,569
2021-12-13 $17.02 $17.50 $16.79 $16.89 $16.89 388,024
2021-12-10 $17.50 $17.73 $16.75 $17.06 $17.06 693,026
2021-12-09 $17.71 $17.99 $17.47 $17.48 $17.48 342,150
2021-12-08 $17.43 $18.06 $17.28 $17.85 $17.85 476,462
2021-12-07 $17.73 $18.08 $16.39 $17.38 $17.38 727,424
2021-12-06 $16.89 $17.48 $16.68 $17.47 $17.47 1,028,658
2021-12-03 $17.26 $17.44 $16.76 $16.97 $16.97 539,142
2021-12-02 $16.98 $17.51 $16.89 $17.39 $17.39 491,931
2021-12-01 $17.68 $17.97 $16.86 $16.87 $16.87 1,030,750
2021-11-30 $17.78 $18.03 $17.23 $17.34 $17.34 1,000,483
2021-11-29 $18.22 $18.38 $17.88 $18.02 $18.02 952,441
2021-11-26 $17.79 $18.86 $17.72 $17.91 $17.91 389,348
2021-11-24 $18.26 $18.50 $17.66 $18.47 $18.47 797,523
2021-11-23 $18.65 $19.06 $18.26 $18.30 $18.30 1,285,813
2021-11-22 $18.93 $19.19 $18.28 $18.75 $18.75 986,790
2021-11-19 $18.90 $19.19 $18.45 $18.51 $18.51 865,252
2021-11-18 $19.85 $19.85 $18.89 $19.11 $19.11 807,417
2021-11-17 $19.47 $19.83 $19.10 $19.79 $19.79 963,888
2021-11-16 $19.19 $19.64 $19.06 $19.50 $19.50 964,777
2021-11-15 $19.80 $19.80 $18.93 $19.36 $19.36 3,407,933
2021-11-12 $19.61 $20.60 $19.61 $20.02 $20.02 3,240,056
2021-11-11 $19.99 $20.37 $19.68 $19.80 $19.80 7,621,653
2021-11-10 $21.63 $21.63 $20.00 $20.56 $20.56 1,030,753
2021-11-09 $21.05 $21.77 $20.43 $21.75 $21.75 1,180,887
2021-11-08 $22.00 $24.60 $22.00 $23.00 $23.00 640,739
2021-11-05 $20.39 $21.31 $20.39 $21.05 $21.05 569,057
2021-11-04 $19.97 $20.83 $19.91 $20.42 $20.42 367,144
2021-11-03 $19.12 $19.96 $19.10 $19.84 $19.84 424,333
2021-11-02 $19.21 $20.07 $18.82 $19.15 $19.15 386,516
2021-11-01 $18.70 $19.65 $18.35 $19.19 $19.19 555,515
2021-10-29 $19.84 $20.25 $18.66 $18.70 $18.70 836,826
2021-10-28 $20.83 $21.20 $19.60 $19.84 $19.84 583,564
2021-10-27 $21.23 $21.30 $20.77 $20.81 $20.81 153,364
2021-10-26 $21.36 $21.53 $21.04 $21.25 $21.25 150,420
2021-10-25 $21.57 $21.89 $21.14 $21.25 $21.25 174,804
2021-10-22 $21.13 $21.63 $21.13 $21.50 $21.50 90,080
2021-10-21 $21.01 $22.05 $21.01 $21.26 $21.26 234,826
2021-10-20 $20.78 $21.27 $20.38 $21.01 $21.01 156,963
2021-10-19 $20.99 $21.17 $20.69 $20.74 $20.74 230,512
2021-10-18 $20.55 $21.10 $20.11 $20.87 $20.87 146,611
2021-10-15 $21.08 $21.27 $20.51 $20.62 $20.62 177,870
2021-10-14 $21.15 $21.24 $20.37 $20.75 $20.75 129,805
2021-10-13 $20.87 $20.87 $20.43 $20.76 $20.76 94,383
2021-10-12 $21.00 $21.19 $20.47 $20.85 $20.85 147,984
2021-10-11 $21.01 $21.70 $20.58 $21.00 $21.00 206,678
2021-10-08 $20.64 $21.24 $20.28 $21.04 $21.04 374,747
2021-10-07 $21.49 $22.48 $20.53 $20.63 $20.63 789,815
2021-10-06 $20.72 $21.32 $20.10 $21.28 $21.28 422,535
2021-10-05 $20.44 $21.08 $20.00 $20.96 $20.96 476,531
2021-10-04 $20.39 $20.54 $19.74 $20.41 $20.41 465,080
2021-10-01 $19.24 $20.61 $18.84 $20.43 $20.43 507,691
2021-09-30 $19.46 $19.74 $18.43 $19.05 $19.05 750,520
2021-09-29 $20.14 $20.30 $19.29 $19.33 $19.33 447,698
2021-09-28 $20.37 $20.75 $19.35 $19.87 $19.87 601,747
2021-09-27 $20.44 $20.74 $20.14 $20.57 $20.57 543,194
2021-09-24 $20.79 $21.06 $20.02 $20.50 $20.50 774,219
2021-09-23 $20.30 $20.92 $20.10 $20.80 $20.80 383,582
2021-09-22 $21.04 $21.35 $20.00 $20.15 $20.15 975,823
2021-09-21 $22.38 $22.49 $20.53 $21.00 $21.00 1,189,130
2021-09-20 $21.61 $22.82 $21.38 $22.25 $22.25 873,423
2021-09-17 $24.12 $24.38 $21.51 $22.25 $22.25 5,107,908
2021-09-16 $22.99 $24.35 $22.00 $24.12 $24.12 635,094
2021-09-15 $22.58 $23.40 $22.38 $22.99 $22.99 476,846
2021-09-14 $23.66 $24.24 $22.45 $22.61 $22.61 485,002
2021-09-13 $24.20 $24.73 $23.03 $23.70 $23.70 320,834
2021-09-10 $23.60 $24.35 $23.38 $24.13 $24.13 407,938
2021-09-09 $22.90 $23.92 $22.59 $23.50 $23.50 445,714
2021-09-08 $23.02 $23.70 $22.36 $22.93 $22.93 384,444
2021-09-07 $23.25 $24.43 $22.97 $23.18 $23.18 462,257
2021-09-03 $22.84 $23.93 $22.48 $23.30 $23.30 539,505
2021-09-02 $22.11 $23.47 $22.02 $23.09 $23.09 278,971
2021-09-01 $22.77 $22.78 $21.76 $22.05 $22.05 394,528
2021-08-31 $22.28 $23.01 $22.18 $22.69 $22.69 292,288
2021-08-30 $23.42 $23.42 $21.53 $21.90 $21.90 532,704
2021-08-27 $22.99 $23.66 $22.34 $23.45 $23.45 248,165
2021-08-26 $23.32 $23.82 $22.76 $22.92 $22.92 360,130
2021-08-25 $23.52 $23.92 $23.11 $23.50 $23.50 123,476
2021-08-24 $23.36 $23.79 $23.30 $23.52 $23.52 217,391
2021-08-23 $24.24 $24.29 $23.30 $23.41 $23.41 177,903
2021-08-20 $23.28 $24.23 $23.20 $23.94 $23.94 213,424
2021-08-19 $23.37 $23.97 $23.13 $23.28 $23.28 239,909
2021-08-18 $23.03 $23.68 $22.85 $23.49 $23.49 230,879
2021-08-17 $23.82 $24.12 $22.99 $23.06 $23.06 494,252
2021-08-16 $23.66 $24.39 $23.21 $24.10 $24.10 567,805
2021-08-13 $23.38 $24.66 $23.08 $23.93 $23.93 742,798
2021-08-12 $20.15 $22.77 $19.80 $22.68 $22.68 1,533,436
2021-08-11 $18.69 $19.87 $18.47 $19.80 $19.80 266,966
2021-08-10 $18.50 $18.70 $18.10 $18.68 $18.68 209,982
2021-08-09 $18.50 $18.73 $18.21 $18.32 $18.32 112,245
2021-08-06 $18.97 $19.13 $18.37 $18.41 $18.41 58,390
2021-08-05 $18.67 $18.99 $18.67 $18.79 $18.79 114,539
2021-08-04 $18.87 $19.25 $18.50 $18.62 $18.62 406,738
2021-08-03 $19.30 $19.45 $18.88 $18.95 $18.95 69,813
2021-08-02 $19.63 $19.74 $19.18 $19.18 $19.18 108,119
2021-07-30 $19.24 $19.71 $19.01 $19.61 $19.61 86,485
2021-07-29 $18.77 $19.65 $18.77 $19.22 $19.22 156,408
2021-07-28 $18.79 $19.09 $18.70 $18.70 $18.70 267,449
2021-07-27 $19.01 $19.13 $18.68 $18.80 $18.80 267,094
2021-07-26 $19.03 $19.31 $18.91 $18.96 $18.96 164,683
2021-07-23 $19.29 $19.47 $18.92 $18.95 $18.95 263,965
2021-07-22 $19.89 $19.89 $18.90 $19.18 $19.18 397,345
2021-07-21 $19.81 $20.00 $18.90 $19.67 $19.67 541,566
2021-07-20 $19.01 $19.85 $18.66 $19.64 $19.64 318,276
2021-07-19 $18.49 $19.21 $18.08 $19.01 $19.01 339,500
2021-07-16 $19.00 $19.70 $18.53 $18.79 $18.79 127,925
2021-07-15 $19.33 $19.87 $18.84 $19.05 $19.05 183,419
2021-07-14 $19.29 $19.97 $19.19 $19.31 $19.31 203,601
2021-07-13 $19.96 $20.49 $19.10 $19.38 $19.38 116,982
2021-07-12 $20.00 $20.08 $19.68 $19.96 $19.96 216,378
2021-07-09 $19.39 $20.37 $19.39 $19.91 $19.91 298,553
2021-07-08 $19.00 $19.79 $18.73 $19.39 $19.39 243,047
2021-07-07 $19.00 $19.86 $19.00 $19.19 $19.19 178,549
2021-07-06 $19.85 $20.05 $17.58 $19.17 $19.17 498,138
2021-07-02 $20.00 $20.28 $19.54 $20.00 $20.00 150,246
2021-07-01 $20.00 $20.50 $19.46 $19.99 $19.99 300,251
2021-06-30 $20.22 $20.64 $19.80 $19.91 $19.91 209,514
2021-06-29 $21.25 $21.30 $20.04 $20.30 $20.30 2,413,685
2021-06-28 $20.79 $21.37 $20.45 $21.32 $21.32 870,814
2021-06-25 $19.65 $20.92 $19.65 $20.52 $20.52 846,993
2021-06-24 $19.00 $21.00 $19.00 $20.01 $20.01 1,423,265
2021-06-23 $19.85 $20.50 $18.76 $19.70 $19.70 8,490,619

First Advantage Corp (FA) News Headlines

Recent First Advantage Corp (FA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.