First Advantage Corp (0MS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | -0.5 | -3.31125827815 | 15.1 | 15.1 | 15 | 1000 | 15 | DE |
| 26 | -0.2 | -1.35135135135 | 14.8 | 16 | 14.4 | 357 | 14.83223546 | DE |
| 52 | 1.5 | 11.4503816794 | 13.1 | 16 | 13.1 | 293 | 14.7861528 | DE |
| 156 | 1.5 | 11.4503816794 | 13.1 | 16 | 13.1 | 293 | 14.7861528 | DE |
| 260 | 1.5 | 11.4503816794 | 13.1 | 16 | 13.1 | 293 | 14.7861528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719347160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719260760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1719001560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718915160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718828760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718742360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718655960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718396760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718310360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718223960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718137560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1718051160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717791960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717705560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717619160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717532760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717446360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717187160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717100760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1717014360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716927960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716841560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716582360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716495960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716409560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716323160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716236760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715977560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715891160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715804760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715718360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715631960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715372760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715286360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715199960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715113560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715027160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714767960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714681560 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714508760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714422360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714163160 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1714076760 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1713990360 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1713903960 | 15 | 0.6 | 4.17 | 15.1 | 15.1 | 15 | 1000 |
| 1713765600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1713506400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1713420000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1713333600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1713247200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1713160800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712901600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712815200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712728800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712642400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712556000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712296800 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712210400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712124000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1712037600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1711605600 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1711519200 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
