First Advantage Corporation (FRA:0MS)
Germany · Delayed Price · Currency is EUR 17.40
+0.10 (0.58%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:0MS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 8.05% | - |
| Oct 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Oct 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.49% | - |
| Oct 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.95% | - |
| Oct 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 13, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 107 |
| Oct 12, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | 500 |
| Oct 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Oct 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Oct 2, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 5.13% | 899 |
| Oct 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Sep 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | - |
| Sep 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 966 |
| Sep 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Sep 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Sep 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Sep 14, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 3.39% | 500 |
| Sep 11, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 500 |
| Sep 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Sep 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Sep 4, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 5.23% | 910 |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Aug 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Aug 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Aug 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Aug 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -6.45% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |