Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:39PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

First Advantage Corporation (FADV)

On Nov 17: 19.45   0.00 (0.00%)

MORE ON FADV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 19.45 19.45 19.45 19.45 0 19.45 20-Nov-09 19.45 19.45 19.45 19.45 0 19.45 19-Nov-09 19.45 19.45 19.45 19.45 0 19.45 18-Nov-09 19.45 19.45 19.45 19.45 0 19.45 17-Nov-09 19.65 19.70 19.43 19.45 36,800 19.45 16-Nov-09 19.44 19.77 19.43 19.68 42,100 19.68 13-Nov-09 18.83 19.34 18.81 19.30 42,200 19.30 12-Nov-09 19.10 19.13 18.77 18.82 34,600 18.82 11-Nov-09 19.25 19.43 18.95 19.04 16,600 19.04 10-Nov-09 19.00 19.31 18.97 19.02 137,200 19.02 9-Nov-09 18.85 19.23 18.71 19.17 122,100 19.17 6-Nov-09 18.17 18.80 18.13 18.72 43,500 18.72 5-Nov-09 18.24 18.46 18.11 18.41 98,400 18.41 4-Nov-09 18.06 18.34 18.00 18.11 75,700 18.11 3-Nov-09 17.59 18.03 17.56 18.01 42,400 18.01 2-Nov-09 17.51 17.90 17.47 17.75 122,900 17.75 30-Oct-09 17.96 18.13 17.60 17.60 144,900 17.60 29-Oct-09 17.99 18.46 17.31 18.17 140,400 18.17 28-Oct-09 18.12 18.49 18.05 18.07 84,800 18.07 27-Oct-09 18.35 18.42 18.12 18.24 57,400 18.24 26-Oct-09 18.04 18.52 18.04 18.29 100,400 18.29 23-Oct-09 18.75 18.75 17.90 18.04 260,100 18.04 22-Oct-09 18.23 18.79 18.23 18.74 145,900 18.74 21-Oct-09 18.35 18.51 18.18 18.23 65,400 18.23 20-Oct-09 18.63 18.72 18.31 18.35 307,000 18.35 19-Oct-09 18.53 18.71 18.43 18.55 333,200 18.55 16-Oct-09 18.49 18.59 18.22 18.41 493,700 18.41 15-Oct-09 18.66 18.78 18.58 18.59 511,200 18.59 14-Oct-09 18.80 18.87 18.45 18.75 185,400 18.75 13-Oct-09 18.40 18.71 18.40 18.50 186,300 18.50 12-Oct-09 18.44 18.56 18.29 18.42 253,100 18.42 9-Oct-09 18.27 18.60 18.10 18.30 113,900 18.30 8-Oct-09 18.71 18.82 18.14 18.23 871,600 18.23 7-Oct-09 18.52 18.70 18.48 18.66 33,700 18.66 6-Oct-09 18.69 18.89 18.55 18.66 56,800 18.66 5-Oct-09 18.45 18.68 18.34 18.62 77,200 18.62 2-Oct-09 18.20 18.55 18.20 18.30 196,300 18.30 1-Oct-09 18.39 18.69 18.21 18.33 100,800 18.33 30-Sep-09 19.11 19.15 18.47 18.55 72,000 18.55 29-Sep-09 19.06 19.35 19.05 19.06 26,400 19.06 28-Sep-09 18.64 19.44 18.55 19.20 70,000 19.20 25-Sep-09 18.49 18.82 18.38 18.57 62,900 18.57 24-Sep-09 18.80 19.15 18.46 18.50 105,200 18.50 23-Sep-09 18.43 19.08 18.34 18.84 100,300 18.84 22-Sep-09 18.37 18.49 18.00 18.36 31,800 18.36 21-Sep-09 18.38 18.55 18.15 18.20 28,700 18.20 18-Sep-09 18.79 18.86 18.53 18.53 65,300 18.53 17-Sep-09 18.78 18.90 18.68 18.75 21,100 18.75 16-Sep-09 18.50 18.74 18.36 18.74 20,600 18.74 15-Sep-09 18.49 18.75 18.10 18.49 24,900 18.49 14-Sep-09 18.36 18.61 18.24 18.59 25,100 18.59 11-Sep-09 18.45 18.52 17.32 18.42 19,900 18.42 10-Sep-09 17.94 18.59 17.89 18.37 100,100 18.37 9-Sep-09 18.18 18.18 17.74 18.01 301,600 18.01 8-Sep-09 18.20 18.20 17.71 17.85 97,100 17.85 4-Sep-09 17.64 18.09 17.64 18.08 60,300 18.08 3-Sep-09 17.58 17.76 17.38 17.76 47,900 17.76 2-Sep-09 17.67 17.97 17.67 17.71 25,900 17.71 1-Sep-09 17.35 18.48 17.35 17.79 73,700 17.79 31-Aug-09 17.23 17.64 17.21 17.53 30,100 17.53 28-Aug-09 17.50 17.64 17.33 17.47 50,900 17.47 27-Aug-09 17.24 17.47 17.02 17.45 21,400 17.45 26-Aug-09 17.41 17.48 17.15 17.35 35,300 17.35 25-Aug-09 17.53 17.67 16.99 17.49 30,200 17.49 24-Aug-09 17.46 17.80 17.12 17.48 71,400 17.48 21-Aug-09 17.31 17.47 17.05 17.46 141,100 17.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions