First Advantage Corp Historical Data - 0MS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	5.69105691057	12.3	12.8	12.2	1397	12.78138869	DE
4	-4.3	-24.8554913295	17.3	17.3	11.7	480	13.06470282	DE
12	-4.899999	-27.3742976187	17.899999	19.2	11.7	342	14.53485871	DE
26	-3.399999	-20.7317024836	16.399999	19.2	11.7	327	15.53104264	DE
52	-2.1	-13.9072847682	15.1	19.2	11.7	329	15.49351071	DE
156	-0.1	-0.763358778626	13.1	19.2	11.7	309	15.45158877	DE
260	-0.1	-0.763358778626	13.1	19.2	11.7	309	15.45158877	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	12.8	0	0.00	12.8	12.8	12.8	750
1742592420	12.8	0	0.00	12.8	12.8	12.8	0
1742506020	12.8	0	0.00	12.8	12.8	12.8	0
1742419620	12.8	0.6	4.92	12.4	12.8	12.4	3311
1742333220	12.2	0.1	0.83	12.3	12.3	12.2	130
1742246820	12.1	0	0.00	12.1	12.1	12.1	0
1741987620	12.1	0.2	1.68	12.1	12.1	12.1	100
1741901220	11.9	0	0.00	11.7	11.9	11.7	276
1741814820	11.9	-0.2	-1.65	11.9	11.9	11.9	5
1741728420	12.1	0	0.00	12.1	12.1	12.1	0
1741642020	12.1	-0.6	-4.72	12.1	12.1	12.1	50
1741382820	12.7	0	0.00	12.7	12.7	12.7	0
1741296420	12.7	0	0.00	12.7	12.7	12.7	0
1741210020	12.7	-0.7	-5.22	12.7	12.7	12.7	14
1741123620	13.4	-1	-6.94	13.5	13.5	13.4	396
1741037220	14.4	0.2	1.41	14.4	14.4	14.4	150
1740778020	14.2	-3.1	-17.92	15.6	15.7	14.2	352
1740691620	17.3	-0.1	-0.57	17.3	17.3	17.3	220
1740605220	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1740518820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1740432420	17.399999	-1.8	-9.38	17.399999	17.399999	17.399999	13
1740173220	19.2	0	0.00	19.2	19.2	19.2	0
1740086820	19.2	0	0.00	19.2	19.2	19.2	0
1740000420	19.2	0	0.00	19.2	19.2	19.2	0
1739914020	19.2	0.1	0.52	19.2	19.2	19.2	300
1739827620	19.1	0.3	1.60	19.1	19.1	19.1	209
1739568420	18.8	0	0.00	18.8	18.8	18.8	0
1739482020	18.8	0	0.00	18.8	18.8	18.8	0
1739395620	18.8	0.4	2.17	18.8	18.8	18.8	70
1739309220	18.399999	0.1	0.55	18.6	18.6	18.2	1301
1739222820	18.3	0	0.00	18.3	18.3	18.3	0
1738963620	18.3	0	0.00	18.3	18.3	18.3	0
1738877220	18.3	0	0.00	18.3	18.3	18.3	0
1738790820	18.3	0	0.00	18.3	18.3	18.3	0
1738704420	18.3	0.1	0.55	18.3	18.3	18.3	2
1738618020	18.2	0	0.00	18.2	18.2	18.2	0
1738358820	18.2	0	0.00	18.2	18.2	18.2	0
1738272420	18.2	0	0.00	18.2	18.2	18.2	0
1738186020	18.2	0	0.00	18.2	18.2	18.2	0
1738099620	18.2	0	0.00	18.2	18.2	18.2	0
1738013220	18.2	0.3	1.68	18.2	18.2	18.2	10
1737754020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737667620	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737581220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737494820	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737408420	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737149220	17.899999	0.5	2.87	17.899999	17.899999	17.899999	30
1737062820	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736976420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736890020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736803620	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736544420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736458020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1736371620	17.399999	0.3	1.75	17.399999	17.399999	17.399999	7
1736285220	17.1	-1	-5.52	17.1	17.1	17.1	30
1736198820	18.1	0.2	1.12	17.899999	18.1	17.899999	140
1735939620	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1735853220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1735594020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1735334820	17.899999	0	0.00	17.899999	17.899999	17.899999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Advantage Corp (0MS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Advantage Corp (0MS) Historical

First Advantage Corp (0MS)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free