Stock Quote for NASDAQ, FADV - First Advantage Corporation

FADV

FIRST ADVANTAGE CORP

11/17/09 17:35

LAST: 19.45	CHANGE: 0.23	OPEN: 19.65	HIGH: 19.70	ASK: 28.00	VOLUME: 36,983
LAST: 19.45	CHANGE(%): 1.17	PREV: 19.68	LOW: 19.43	BID: 22.89	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/17/09	19.65	19.70	19.43	19.45	36,700
11/16/09	19.44	19.77	19.43	19.68	42,200
11/13/09	18.83	19.34	18.81	19.30	42,100
11/12/09	19.10	19.13	18.77	18.82	34,500
11/11/09	19.25	19.43	18.95	19.04	16,600
11/10/09	19.00	19.31	18.97	19.02	137,200
11/09/09	18.85	19.23	18.71	19.17	122,000
11/06/09	18.17	18.80	18.13	18.72	43,400
11/05/09	18.24	18.46	18.11	18.41	98,300
11/04/09	18.06	18.34	18.00	18.11	75,600
11/03/09	17.59	18.03	17.56	18.01	42,300
11/02/09	17.51	17.90	17.47	17.75	122,800
10/30/09	17.96	18.13	17.60	17.60	144,800
10/29/09	17.99	18.46	17.31	18.17	140,300
10/28/09	18.12	18.49	18.05	18.07	84,700
10/27/09	18.35	18.42	18.12	18.24	57,300
10/26/09	18.04	18.52	18.04	18.29	100,300
10/23/09	18.75	18.75	17.90	18.04	260,000
10/22/09	18.23	18.79	18.23	18.74	145,800
10/21/09	18.35	18.51	18.18	18.23	65,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist