First Advantage Corp (0MS)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.30578512397 | 12.1 | 12.8 | 12.1 | 1180 | 12.7582039 | DE |
| 4 | -4.899999 | -28.1609154115 | 17.399999 | 17.399999 | 11.7 | 418 | 13.11550727 | DE |
| 12 | -5.399999 | -30.1675938641 | 17.899999 | 19.2 | 11.7 | 323 | 14.71770639 | DE |
| 26 | -3.899999 | -23.7804831573 | 16.399999 | 19.2 | 11.7 | 314 | 15.72266786 | DE |
| 52 | -2.6 | -17.2185430464 | 15.1 | 19.2 | 11.7 | 318 | 15.66546619 | DE |
| 156 | -0.6 | -4.58015267176 | 13.1 | 19.2 | 11.7 | 298 | 15.61440943 | DE |
| 260 | -0.6 | -4.58015267176 | 13.1 | 19.2 | 11.7 | 298 | 15.61440943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 17.899999 | -0.3 | -1.65 | 17.7 | 17.899999 | 17.7 | 515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
