XNAS
Datos históricos de First Advantage Corporation
First Advantage Corporation · FA
$19.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:44:19 UTC
- Variación en el periodo
- +33.52%
- Máximo
- US$25.15
- 7 de agosto de 2026
- Mínimo
- US$8.82
- 24 de febrero de 2026
- Volumen medio diario
- 1.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.75 | 19.20 | 18.66 | 19.04 | +1.66% | 1.31 M |
| 8 oct 2026 | 18.27 | 18.98 | 18.27 | 18.73 | +1.96% | 1.79 M |
| 7 oct 2026 | 18.22 | 18.43 | 18.13 | 18.37 | −0.65% | 2.63 M |
| 6 oct 2026 | 18.39 | 18.82 | 18.19 | 18.49 | +0.65% | 1.5 M |
| 5 oct 2026 | 18.29 | 18.63 | 17.78 | 18.37 | +1.55% | 1.94 M |
| 2 oct 2026 | 18.57 | 19.09 | 18.07 | 18.09 | −1.36% | 1.93 M |
| 1 oct 2026 | 17.92 | 18.50 | 17.86 | 18.34 | +3.03% | 2.82 M |
| 30 sep 2026 | 17.67 | 18.01 | 17.34 | 17.80 | +0.85% | 5.31 M |
| 29 sep 2026 | 18.39 | 18.48 | 17.54 | 17.65 | −5.16% | 3.68 M |
| 28 sep 2026 | 19.36 | 19.48 | 18.59 | 18.61 | −5.05% | 2.23 M |
| 25 sep 2026 | 19.82 | 20.03 | 19.53 | 19.60 | −1.61% | 1.13 M |
| 24 sep 2026 | 19.98 | 20.31 | 19.42 | 19.92 | −0.40% | 1.56 M |
| 23 sep 2026 | 20.21 | 20.27 | 19.73 | 20.00 | −1.67% | 640,137.132 |
| 22 sep 2026 | 20.65 | 20.72 | 20.10 | 20.34 | −0.73% | 907,616.389 |
| 21 sep 2026 | 21.00 | 21.21 | 20.31 | 20.49 | −1.11% | 1.3 M |
| 18 sep 2026 | 20.80 | 20.89 | 20.44 | 20.72 | −1.61% | 2.25 M |
| 17 sep 2026 | 21.61 | 21.61 | 20.85 | 21.06 | −2.32% | 1.55 M |
| 16 sep 2026 | 21.59 | 21.95 | 21.40 | 21.56 | −0.42% | 1.07 M |
| 15 sep 2026 | 22.05 | 22.37 | 21.63 | 21.65 | −2.83% | 1.2 M |
| 14 sep 2026 | 21.63 | 22.36 | 21.55 | 22.28 | +5.00% | 1.32 M |
| 11 sep 2026 | 20.67 | 21.25 | 20.58 | 21.22 | +3.92% | 1.08 M |
| 10 sep 2026 | 20.81 | 20.88 | 20.37 | 20.42 | −0.63% | 1.33 M |
| 9 sep 2026 | 20.56 | 20.76 | 20.14 | 20.55 | −0.39% | 1.81 M |
| 8 sep 2026 | 21.19 | 21.38 | 20.42 | 20.63 | −3.51% | 1.38 M |
| 4 sep 2026 | 20.64 | 21.41 | 20.45 | 21.38 | +1.71% | 1.5 M |
| 3 sep 2026 | 20.33 | 21.05 | 20.33 | 21.02 | +4.73% | 1.11 M |
| 2 sep 2026 | 20.14 | 20.48 | 19.90 | 20.07 | −0.50% | 1.1 M |
| 1 sep 2026 | 20.90 | 21.09 | 19.92 | 20.17 | −4.04% | 1.76 M |
| 31 ago 2026 | 20.89 | 21.08 | 20.68 | 21.02 | −0.10% | 1.41 M |
| 28 ago 2026 | 20.31 | 21.45 | 20.31 | 21.04 | +0.53% | 1.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.