Italia markets close in 5 hours 49 minutes

First Advantage Corporation (FA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,31+0,01 (+0,06%)
Alla chiusura: 04:00PM EDT
16,31 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,3516,5416,0716,3116,31378.700
30 apr 202416,4616,5816,2516,3016,30276.900
29 apr 202416,4616,6916,4616,5916,59272.700
26 apr 202416,4516,5516,1316,4116,41271.900
25 apr 202416,3116,5516,1716,4716,47363.600
24 apr 202416,2816,4615,7716,4316,43514.800
23 apr 202415,7716,6815,5616,4116,41979.900
22 apr 202415,3215,5515,0115,5015,50327.800
19 apr 202414,8715,3214,7615,3215,32431.800
18 apr 202414,7814,9914,6814,8614,86395.700
17 apr 202415,0415,0414,7614,7714,77317.100
16 apr 202415,1215,1814,8414,9014,90294.000
15 apr 202415,5615,6315,1315,1515,15296.100
12 apr 202415,5915,6315,3915,5015,50298.700
11 apr 202415,5515,7415,4115,6715,67560.300
10 apr 202415,5715,5715,3215,4615,46542.600
09 apr 202415,4515,8915,4415,8315,83632.400
08 apr 202415,6715,7015,3215,4015,40656.700
05 apr 202415,4215,6815,4215,6115,61388.900
04 apr 202415,7115,7815,3515,4015,40332.600
03 apr 202415,5315,7815,5315,5915,59389.300
02 apr 202415,9315,9315,6015,6215,62390.500
01 apr 202416,2716,3016,0016,0816,08347.200
28 mar 202416,0916,3216,0716,2216,22600.400
27 mar 202416,0616,2415,9816,0516,051.167.600
26 mar 202416,1316,3015,8415,9315,93967.500
25 mar 202415,6616,0315,5116,0016,001.165.700
22 mar 202415,9615,9615,5615,7215,72402.700
21 mar 202416,0016,1115,9115,9415,94813.100
20 mar 202415,9416,1615,8815,9615,96546.300
19 mar 202415,8116,0115,7115,9415,94476.800
18 mar 202415,8215,9815,7515,8115,81451.600
15 mar 202415,9016,0115,7515,8515,85670.700
14 mar 202416,0016,1115,8015,9815,98658.000
13 mar 202415,8415,9415,7915,8615,86565.100
12 mar 202415,7715,9015,6015,8715,871.024.600
11 mar 202416,0316,1215,7615,7815,78443.700
08 mar 202416,2016,4115,9616,0116,011.099.500
07 mar 202416,2216,3416,0116,0716,07613.000
06 mar 202416,1016,1315,9816,0716,07331.500
05 mar 202415,8016,2915,6816,0716,071.037.400
04 mar 202415,7515,8815,5115,7415,741.036.000
01 mar 202415,6916,0315,5015,8115,811.310.900
29 feb 202414,6815,7314,0115,6615,662.849.000
28 feb 202416,9917,0516,8016,8416,84180.700
27 feb 202417,3717,3717,0717,0917,09137.000
26 feb 202417,2217,4917,2217,3717,37167.000
23 feb 202417,3417,3917,2617,2717,27162.800
22 feb 202417,2617,4317,1717,3217,32223.600
21 feb 202417,1817,2217,0017,2017,20237.100
20 feb 202417,0917,2417,0317,2217,22162.700
16 feb 202417,1417,2716,9417,2017,20263.400
15 feb 202417,1417,2917,0717,1017,10267.200
14 feb 202416,7717,1416,6217,1217,12238.300
13 feb 202416,6216,8516,5316,6516,65397.400
12 feb 202416,8017,0716,8017,0217,02284.300
09 feb 202416,6716,7516,4916,7316,73193.400
08 feb 202416,6516,7716,5316,6416,64209.200
07 feb 202416,5416,6715,9216,6116,61431.700
06 feb 202416,5616,7816,5016,6016,60254.800
05 feb 202416,4816,6416,3016,5916,59397.000
02 feb 202416,5616,7016,5016,5816,58174.500
01 feb 202416,4116,6916,4016,6416,64193.100
31 gen 202416,6016,6416,3216,3716,37287.600
30 gen 202416,6416,6916,5216,6116,61164.600
29 gen 202416,5216,6916,4116,6816,68178.700
26 gen 202416,5416,6216,3316,4716,47163.000
25 gen 202416,6716,7016,4616,5016,50191.200
24 gen 202416,7416,7416,4816,5216,52233.500
23 gen 202416,7616,7616,4916,6016,60211.800
22 gen 202416,4716,6316,4216,6116,61273.400
19 gen 202416,0316,3915,8216,3916,39664.100
18 gen 202415,8716,0315,7715,9415,94168.800
17 gen 202415,7215,8615,5915,8515,85179.700
16 gen 202415,8015,8915,7215,8715,87181.200
12 gen 202415,9215,9715,7815,9115,91222.300
11 gen 202415,7815,8115,6415,7615,76176.400
10 gen 202415,6515,8315,6115,8215,82205.300
09 gen 202415,7115,8315,6115,7015,70260.800
08 gen 202415,6715,9215,6515,9215,92277.600
05 gen 202415,5115,7615,4815,6615,66370.000
04 gen 202415,8015,8015,5815,6415,64277.700
03 gen 202416,2116,2115,6815,7115,71361.900
02 gen 202416,5616,7716,1216,2316,23495.900
29 dic 202316,5716,7316,5716,5716,57235.400
28 dic 202316,4316,6916,4316,6016,60168.000
27 dic 202316,4116,5116,3416,4716,47220.200
26 dic 202316,2616,4816,1616,4416,44297.700
22 dic 202316,2316,3216,1116,2516,25205.600
21 dic 202316,1416,2115,9216,1516,15251.400
20 dic 202316,2216,3816,0416,0616,06271.500
19 dic 202316,3016,4516,2416,2716,27241.700
18 dic 202316,3416,3416,1916,2816,28182.700
15 dic 202316,3016,4015,9816,2516,25670.900
14 dic 202316,2116,5016,0616,2216,22425.400
13 dic 202315,9516,1615,7816,1416,14885.000
12 dic 202315,9315,9315,7615,8515,85332.300
11 dic 202315,6915,8515,5715,8015,80553.600
08 dic 202315,6215,8015,4915,6615,66555.100
07 dic 202315,6715,7315,5115,7015,70391.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...