Comparing Back to the side-by-side chart ↗
First Advantage Corp (FA) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.28 | 20.56 | 19.02 | 19.18 | -4.48% | 1,326,460 |
| 2026-10-15 | 19.16 | 20.10 | 19.16 | 20.08 | +5.80% | 1,308,815 |
| 2026-10-14 | 19.06 | 19.29 | 18.73 | 18.98 | -1.40% | 948,046 |
| 2026-10-13 | 19.20 | 19.47 | 19.15 | 19.25 | +0.84% | 1,038,564 |
| 2026-10-12 | 18.94 | 19.24 | 18.93 | 19.09 | +0.26% | 2,039,048 |
| 2026-10-09 | 18.75 | 19.20 | 18.66 | 19.04 | +1.66% | 1,311,481 |
| 2026-10-08 | 18.27 | 18.98 | 18.27 | 18.73 | +1.96% | 1,790,317 |
| 2026-10-07 | 18.22 | 18.43 | 18.13 | 18.37 | -0.65% | 2,625,181 |
| 2026-10-06 | 18.39 | 18.82 | 18.19 | 18.49 | +0.65% | 1,497,259 |
| 2026-10-05 | 18.29 | 18.63 | 17.78 | 18.37 | +1.55% | 1,936,621 |
| 2026-10-02 | 18.57 | 19.09 | 18.07 | 18.09 | -1.36% | 1,934,361 |
| 2026-10-01 | 17.92 | 18.50 | 17.86 | 18.34 | +3.03% | 2,815,022 |
| 2026-09-30 | 17.67 | 18.01 | 17.34 | 17.80 | +0.85% | 5,308,835 |
| 2026-09-29 | 18.39 | 18.48 | 17.54 | 17.65 | -5.16% | 3,679,136 |
| 2026-09-28 | 19.36 | 19.48 | 18.59 | 18.61 | -5.05% | 2,232,938 |
| 2026-09-25 | 19.82 | 20.03 | 19.53 | 19.60 | -1.61% | 1,128,326 |
| 2026-09-24 | 19.98 | 20.31 | 19.42 | 19.92 | -0.40% | 1,559,602 |
| 2026-09-23 | 20.21 | 20.27 | 19.73 | 20.00 | -1.67% | 640,137 |
| 2026-09-22 | 20.65 | 20.72 | 20.09 | 20.34 | -0.73% | 907,616 |
| 2026-09-21 | 21.00 | 21.21 | 20.31 | 20.49 | -1.11% | 1,298,265 |
| 2026-09-18 | 20.80 | 20.89 | 20.44 | 20.72 | -1.61% | 2,247,228 |
| 2026-09-17 | 21.61 | 21.61 | 20.85 | 21.06 | -2.32% | 1,549,268 |
| 2026-09-16 | 21.59 | 21.95 | 21.40 | 21.56 | -0.42% | 1,068,807 |
| 2026-09-15 | 22.05 | 22.37 | 21.63 | 21.65 | -2.83% | 1,195,271 |
| 2026-09-14 | 21.63 | 22.36 | 21.55 | 22.28 | +5.00% | 1,323,684 |
| 2026-09-11 | 20.67 | 21.25 | 20.58 | 21.22 | +3.92% | 1,079,505 |
| 2026-09-10 | 20.81 | 20.88 | 20.37 | 20.42 | -0.63% | 1,328,147 |
| 2026-09-09 | 20.56 | 20.76 | 20.14 | 20.55 | -0.39% | 1,814,284 |
| 2026-09-08 | 21.19 | 21.38 | 20.42 | 20.63 | -3.51% | 1,384,783 |
| 2026-09-04 | 20.64 | 21.41 | 20.45 | 21.38 | +1.71% | 1,499,824 |
| 2026-09-03 | 20.33 | 21.05 | 20.32 | 21.02 | +4.73% | 1,110,621 |
| 2026-09-02 | 20.14 | 20.48 | 19.89 | 20.07 | -0.50% | 1,095,094 |
| 2026-09-01 | 20.90 | 21.09 | 19.92 | 20.17 | -4.04% | 1,762,400 |
| 2026-08-31 | 20.89 | 21.08 | 20.68 | 21.02 | -0.10% | 1,410,215 |
| 2026-08-28 | 20.31 | 21.45 | 20.31 | 21.04 | +0.53% | 1,150,095 |
| 2026-08-27 | 20.39 | 20.98 | 20.13 | 20.93 | +2.00% | 1,070,216 |
| 2026-08-26 | 20.18 | 20.61 | 20.13 | 20.52 | +0.98% | 1,682,705 |
| 2026-08-25 | 20.49 | 20.73 | 20.21 | 20.32 | -1.79% | 844,358 |
| 2026-08-24 | 20.92 | 21.33 | 20.55 | 20.69 | -1.00% | 1,186,020 |
| 2026-08-21 | 21.28 | 21.36 | 20.74 | 20.90 | -1.55% | 1,561,016 |
| 2026-08-20 | 20.95 | 21.36 | 20.95 | 21.23 | +0.43% | 1,149,501 |
| 2026-08-19 | 20.95 | 21.73 | 20.95 | 21.14 | +0.91% | 1,517,052 |
| 2026-08-18 | 20.39 | 21.04 | 20.38 | 20.95 | +3.20% | 1,470,936 |
| 2026-08-17 | 21.35 | 21.67 | 20.10 | 20.30 | -5.93% | 2,600,067 |
| 2026-08-14 | 22.15 | 22.34 | 21.42 | 21.58 | -2.79% | 3,465,247 |
| 2026-08-13 | 21.22 | 22.26 | 21.14 | 22.20 | +5.76% | 6,795,196 |
| 2026-08-12 | 21.02 | 21.37 | 20.75 | 20.99 | -0.85% | 1,987,656 |
| 2026-08-11 | 21.14 | 21.52 | 20.06 | 21.17 | -10.26% | 9,086,744 |
| 2026-08-10 | 23.77 | 23.95 | 23.00 | 23.59 | -1.75% | 2,954,960 |
| 2026-08-07 | 24.45 | 25.15 | 23.99 | 24.01 | -0.46% | 2,577,953 |
| 2026-08-06 | 22.16 | 24.58 | 21.46 | 24.12 | +17.32% | 4,725,746 |
| 2026-08-05 | 20.65 | 20.86 | 20.10 | 20.56 | -0.39% | 1,599,328 |
| 2026-08-04 | 20.05 | 20.67 | 20.05 | 20.64 | +1.23% | 907,039 |
| 2026-08-03 | 20.13 | 21.17 | 19.68 | 20.39 | +2.77% | 1,107,476 |
| 2026-07-31 | 19.73 | 19.93 | 19.41 | 19.84 | -1.05% | 2,291,083 |
| 2026-07-30 | 21.26 | 21.26 | 19.84 | 20.05 | -6.79% | 2,003,383 |
| 2026-07-29 | 20.37 | 21.86 | 20.37 | 21.51 | +3.02% | 1,824,589 |
| 2026-07-28 | 20.25 | 20.96 | 20.25 | 20.88 | +4.35% | 1,191,871 |
| 2026-07-27 | 19.78 | 20.31 | 19.66 | 20.01 | +1.88% | 1,760,716 |
| 2026-07-24 | 19.25 | 19.79 | 19.19 | 19.64 | +2.40% | 984,882 |
| 2026-07-23 | 19.77 | 19.80 | 19.05 | 19.18 | -3.91% | 1,618,640 |
| 2026-07-22 | 21.23 | 21.36 | 19.69 | 19.96 | -5.49% | 1,981,387 |
| 2026-07-21 | 21.89 | 22.23 | 21.02 | 21.12 | -5.29% | 1,505,318 |
| 2026-07-20 | 22.46 | 22.47 | 21.70 | 22.30 | -0.22% | 4,128,447 |
| 2026-07-17 | 22.06 | 22.78 | 21.96 | 22.35 | +0.18% | 2,050,352 |
| 2026-07-16 | 21.67 | 22.50 | 21.38 | 22.31 | +5.38% | 1,891,078 |
| 2026-07-15 | 21.36 | 21.81 | 20.59 | 21.17 | +0.09% | 4,025,199 |
| 2026-07-14 | 20.23 | 21.19 | 19.91 | 21.15 | +2.77% | 1,091,575 |
| 2026-07-13 | 19.83 | 20.84 | 19.83 | 20.58 | +5.32% | 1,589,433 |
| 2026-07-10 | 19.66 | 19.70 | 19.16 | 19.54 | +0.72% | 1,068,248 |
| 2026-07-09 | 19.60 | 19.63 | 19.22 | 19.40 | -1.52% | 1,051,672 |
| 2026-07-08 | 20.01 | 20.15 | 19.56 | 19.70 | -1.79% | 1,747,603 |
| 2026-07-07 | 20.03 | 20.52 | 19.96 | 20.06 | -0.45% | 1,708,652 |
| 2026-07-06 | 20.55 | 20.97 | 20.13 | 20.15 | -1.85% | 1,950,815 |
| 2026-07-02 | 19.08 | 20.59 | 18.93 | 20.53 | +8.65% | 2,115,111 |
| 2026-07-01 | 17.99 | 19.02 | 17.95 | 18.89 | +4.68% | 1,568,015 |
| 2026-06-30 | 18.05 | 18.12 | 17.53 | 18.05 | -0.39% | 1,534,585 |
| 2026-06-29 | 17.73 | 18.17 | 17.50 | 18.12 | +1.68% | 2,175,828 |
| 2026-06-26 | 16.63 | 17.87 | 16.63 | 17.82 | +6.32% | 3,809,450 |
| 2026-06-25 | 16.72 | 17.07 | 16.45 | 16.76 | +0.24% | 1,179,133 |
| 2026-06-24 | 16.60 | 17.27 | 16.55 | 16.72 | +0.97% | 1,291,135 |
| 2026-06-23 | 16.22 | 16.66 | 16.16 | 16.56 | +2.67% | 1,580,012 |
| 2026-06-22 | 16.10 | 16.30 | 15.82 | 16.13 | +0.37% | 1,575,593 |
| 2026-06-18 | 15.96 | 16.09 | 15.54 | 16.07 | +1.77% | 2,148,772 |
| 2026-06-17 | 16.70 | 17.10 | 15.74 | 15.79 | -5.51% | 2,621,876 |
| 2026-06-16 | 16.91 | 17.21 | 16.28 | 16.71 | -1.65% | 2,831,757 |
| 2026-06-15 | 16.78 | 17.25 | 16.48 | 16.99 | +3.03% | 13,837,200 |
| 2026-06-12 | 16.47 | 16.92 | 16.15 | 16.49 | +5.98% | 3,635,417 |
| 2026-06-11 | 15.84 | 15.99 | 15.45 | 15.56 | -1.77% | 603,582 |
| 2026-06-10 | 15.91 | 16.24 | 15.72 | 15.84 | -0.44% | 691,129 |
| 2026-06-09 | 15.85 | 16.19 | 15.57 | 15.91 | +0.95% | 570,946 |
| 2026-06-08 | 15.69 | 15.99 | 15.52 | 15.76 | -0.76% | 508,332 |
| 2026-06-05 | 15.47 | 15.91 | 15.47 | 15.88 | +0.70% | 646,579 |
| 2026-06-04 | 16.32 | 16.61 | 15.75 | 15.77 | -1.56% | 767,903 |
| 2026-06-03 | 16.34 | 16.34 | 15.69 | 16.02 | -2.44% | 812,560 |
| 2026-06-02 | 16.67 | 17.01 | 16.22 | 16.42 | -3.81% | 730,341 |
| 2026-06-01 | 16.00 | 17.08 | 16.00 | 17.07 | +6.69% | 939,316 |
| 2026-05-29 | 15.85 | 16.23 | 15.74 | 16.00 | +0.63% | 805,493 |
| 2026-05-28 | 15.38 | 16.00 | 14.74 | 15.90 | +3.58% | 606,733 |
| 2026-05-27 | 15.24 | 15.66 | 15.10 | 15.35 | +0.39% | 542,977 |
| 2026-05-26 | 15.39 | 15.49 | 15.11 | 15.29 | -0.84% | 613,259 |
| 2026-05-22 | 15.12 | 15.52 | 15.12 | 15.42 | +2.53% | 621,480 |
| 2026-05-21 | 15.08 | 15.14 | 14.56 | 15.04 | -1.57% | 585,276 |
| 2026-05-20 | 14.90 | 15.29 | 14.51 | 15.28 | +2.55% | 622,277 |
| 2026-05-19 | 15.31 | 15.57 | 14.89 | 14.90 | -2.55% | 869,821 |
| 2026-05-18 | 14.86 | 15.31 | 14.80 | 15.29 | +2.82% | 611,539 |
| 2026-05-15 | 14.75 | 15.28 | 14.57 | 14.87 | +0.68% | 775,120 |
| 2026-05-14 | 15.77 | 16.03 | 14.74 | 14.77 | -5.80% | 1,292,377 |
| 2026-05-13 | 15.35 | 15.72 | 14.76 | 15.68 | +0.77% | 1,483,547 |
| 2026-05-12 | 16.12 | 16.31 | 15.53 | 15.56 | -2.99% | 1,450,489 |
| 2026-05-11 | 15.86 | 16.30 | 15.71 | 16.04 | +0.50% | 2,022,602 |
| 2026-05-08 | 15.97 | 16.04 | 14.90 | 15.96 | +1.27% | 1,987,759 |
| 2026-05-07 | 13.83 | 16.21 | 13.70 | 15.76 | +23.12% | 3,545,092 |
| 2026-05-06 | 12.59 | 12.91 | 12.55 | 12.80 | +1.27% | 1,658,087 |
| 2026-05-05 | 12.74 | 12.82 | 12.40 | 12.64 | -0.16% | 840,781 |
| 2026-05-04 | 12.95 | 13.12 | 12.56 | 12.66 | -2.39% | 547,338 |
| 2026-05-01 | 12.91 | 13.27 | 12.81 | 12.97 | +1.65% | 750,963 |
| 2026-04-30 | 12.84 | 12.94 | 12.62 | 12.76 | -2.22% | 772,821 |
| 2026-04-29 | 12.97 | 13.27 | 12.89 | 13.05 | +0.00% | 858,805 |
| 2026-04-28 | 12.72 | 13.12 | 12.53 | 13.05 | +3.74% | 1,063,953 |
| 2026-04-27 | 12.41 | 12.90 | 12.41 | 12.58 | +0.96% | 1,769,883 |
| 2026-04-24 | 12.19 | 12.48 | 12.07 | 12.46 | +1.38% | 740,234 |
| 2026-04-23 | 13.06 | 13.06 | 12.23 | 12.29 | -6.54% | 1,288,828 |
| 2026-04-22 | 13.45 | 13.58 | 13.09 | 13.15 | -0.75% | 1,239,676 |
| 2026-04-21 | 12.68 | 13.33 | 12.58 | 13.25 | +5.08% | 949,952 |
| 2026-04-20 | 12.62 | 12.93 | 12.43 | 12.61 | +0.80% | 1,235,711 |
| 2026-04-17 | 12.07 | 12.87 | 12.07 | 12.51 | +3.56% | 1,223,056 |
| 2026-04-16 | 11.88 | 12.24 | 11.87 | 12.08 | +2.03% | 831,047 |
| 2026-04-15 | 12.05 | 12.27 | 11.79 | 11.84 | -1.66% | 805,188 |
| 2026-04-14 | 11.64 | 12.12 | 11.59 | 12.04 | +3.39% | 819,473 |
| 2026-04-13 | 10.86 | 11.67 | 10.85 | 11.64 | +6.54% | 712,680 |
| 2026-04-10 | 11.10 | 11.15 | 10.64 | 10.93 | -1.97% | 1,119,551 |
| 2026-04-09 | 11.17 | 11.34 | 10.63 | 11.15 | -1.24% | 875,602 |
| 2026-04-08 | 11.68 | 11.80 | 11.22 | 11.29 | +0.09% | 958,185 |
| 2026-04-07 | 11.14 | 11.41 | 10.98 | 11.28 | +0.80% | 911,669 |
| 2026-04-06 | 11.14 | 11.31 | 11.00 | 11.19 | -0.36% | 876,236 |
| 2026-04-02 | 10.98 | 11.48 | 10.81 | 11.23 | +0.45% | 939,323 |
| 2026-04-01 | 11.97 | 11.97 | 11.15 | 11.18 | -4.93% | 1,093,596 |
| 2026-03-31 | 11.59 | 11.94 | 11.52 | 11.76 | +2.80% | 1,180,985 |
| 2026-03-30 | 11.26 | 11.71 | 11.21 | 11.44 | +2.60% | 968,562 |
| 2026-03-27 | 11.13 | 11.32 | 10.44 | 11.15 | -1.24% | 898,123 |
| 2026-03-26 | 11.28 | 11.44 | 11.05 | 11.29 | +0.53% | 662,324 |
| 2026-03-25 | 11.41 | 11.45 | 10.67 | 11.23 | +0.90% | 738,686 |
| 2026-03-24 | 11.25 | 11.44 | 10.89 | 11.13 | -1.24% | 859,435 |
| 2026-03-23 | 11.04 | 11.49 | 10.79 | 11.27 | +5.43% | 1,304,562 |
| 2026-03-20 | 11.01 | 11.15 | 10.63 | 10.69 | -2.55% | 2,278,393 |
| 2026-03-19 | 10.60 | 11.28 | 10.60 | 10.97 | +3.00% | 1,285,380 |
| 2026-03-18 | 10.49 | 10.82 | 10.35 | 10.65 | -0.28% | 1,442,732 |
| 2026-03-17 | 10.49 | 10.89 | 10.46 | 10.68 | +3.59% | 1,380,352 |
| 2026-03-16 | 10.94 | 10.94 | 10.28 | 10.31 | -5.15% | 1,529,758 |
| 2026-03-13 | 11.01 | 11.37 | 10.84 | 10.87 | -1.72% | 991,607 |
| 2026-03-12 | 11.01 | 11.55 | 11.00 | 11.06 | -1.43% | 1,042,658 |
| 2026-03-11 | 11.50 | 11.75 | 11.02 | 11.22 | -2.60% | 1,386,394 |
| 2026-03-10 | 11.44 | 11.71 | 11.06 | 11.52 | -0.95% | 1,738,852 |
| 2026-03-09 | 11.83 | 11.95 | 11.27 | 11.63 | -3.57% | 1,714,221 |
| 2026-03-06 | 12.37 | 12.46 | 11.95 | 12.06 | -0.82% | 1,712,927 |
| 2026-03-05 | 12.16 | 12.63 | 12.09 | 12.16 | -0.49% | 1,384,719 |
| 2026-03-04 | 12.32 | 12.78 | 12.00 | 12.22 | +3.30% | 1,638,062 |
| 2026-03-03 | 11.66 | 11.97 | 11.49 | 11.83 | +0.60% | 1,443,645 |
| 2026-03-02 | 11.20 | 12.05 | 11.18 | 11.76 | +2.17% | 1,730,154 |
| 2026-02-27 | 11.12 | 11.65 | 10.92 | 11.51 | -1.54% | 4,009,624 |
| 2026-02-26 | 11.58 | 11.97 | 10.36 | 11.69 | +22.79% | 4,516,547 |
| 2026-02-25 | 9.07 | 9.54 | 8.84 | 9.52 | +4.96% | 1,388,965 |
| 2026-02-24 | 8.88 | 9.19 | 8.82 | 9.07 | +1.34% | 1,164,264 |
| 2026-02-23 | 9.80 | 9.83 | 8.93 | 8.95 | -9.14% | 1,189,332 |
| 2026-02-20 | 9.57 | 10.12 | 9.47 | 9.85 | +2.60% | 1,112,864 |
| 2026-02-19 | 9.71 | 9.78 | 9.36 | 9.60 | -1.84% | 1,101,784 |
| 2026-02-18 | 9.93 | 9.93 | 9.56 | 9.78 | +0.31% | 760,682 |
| 2026-02-17 | 9.63 | 9.81 | 9.23 | 9.75 | +2.74% | 1,302,473 |
| 2026-02-13 | 10.50 | 10.65 | 9.42 | 9.49 | -9.62% | 2,659,584 |
| 2026-02-12 | 10.98 | 11.13 | 10.20 | 10.50 | -4.28% | 1,104,061 |
| 2026-02-11 | 11.34 | 11.34 | 10.35 | 10.97 | -1.53% | 1,855,610 |
| 2026-02-10 | 11.19 | 11.40 | 10.96 | 11.14 | -0.89% | 900,583 |
| 2026-02-09 | 11.90 | 12.31 | 11.12 | 11.24 | -5.86% | 1,092,752 |
| 2026-02-06 | 12.35 | 12.61 | 11.88 | 11.94 | -1.97% | 1,006,635 |
| 2026-02-05 | 13.20 | 13.66 | 12.01 | 12.18 | -7.24% | 1,804,513 |
| 2026-02-04 | 12.68 | 13.50 | 12.36 | 13.13 | +4.29% | 993,663 |
| 2026-02-03 | 13.45 | 13.78 | 12.38 | 12.59 | -8.10% | 1,322,512 |
| 2026-02-02 | 13.53 | 14.20 | 13.35 | 13.70 | +1.48% | 1,310,467 |
| 2026-01-30 | 12.93 | 13.57 | 12.85 | 13.50 | +3.45% | 1,066,931 |
| 2026-01-29 | 12.92 | 13.06 | 12.68 | 13.05 | +1.08% | 497,919 |
| 2026-01-28 | 13.38 | 13.41 | 12.65 | 12.91 | -3.87% | 836,369 |
| 2026-01-27 | 14.22 | 14.22 | 13.25 | 13.43 | -4.75% | 682,293 |
| 2026-01-26 | 14.15 | 14.53 | 14.02 | 14.10 | -0.35% | 450,729 |
| 2026-01-23 | 14.67 | 14.78 | 14.11 | 14.15 | -4.33% | 312,892 |
| 2026-01-22 | 14.41 | 14.88 | 14.40 | 14.79 | +3.21% | 380,413 |
| 2026-01-21 | 14.18 | 14.71 | 14.16 | 14.33 | +1.27% | 566,543 |
| 2026-01-20 | 15.02 | 15.02 | 14.09 | 14.15 | -6.17% | 472,218 |
| 2026-01-16 | 14.95 | 15.16 | 14.50 | 15.08 | +0.87% | 479,897 |
| 2026-01-15 | 14.86 | 15.11 | 14.54 | 14.95 | +0.61% | 522,076 |
| 2026-01-14 | 14.85 | 14.94 | 14.48 | 14.86 | +0.41% | 595,589 |
| 2026-01-13 | 15.55 | 15.57 | 14.76 | 14.80 | -4.52% | 588,363 |
| 2026-01-12 | 15.66 | 15.79 | 15.43 | 15.50 | -1.40% | 544,138 |
| 2026-01-09 | 15.83 | 16.21 | 15.68 | 15.72 | +0.06% | 617,461 |
| 2026-01-08 | 15.02 | 15.91 | 14.94 | 15.71 | +3.29% | 544,217 |
| 2026-01-07 | 15.21 | 15.32 | 15.07 | 15.21 | +0.60% | 404,052 |
| 2026-01-06 | 14.78 | 15.27 | 14.65 | 15.12 | +1.34% | 433,246 |
| 2026-01-05 | 14.22 | 15.15 | 14.22 | 14.92 | +4.70% | 572,946 |
| 2026-01-02 | 14.47 | 14.56 | 14.17 | 14.25 | -1.93% | 594,368 |
| 2025-12-31 | 15.08 | 15.08 | 14.49 | 14.53 | -2.61% | 539,266 |
| 2025-12-30 | 15.33 | 15.43 | 14.90 | 14.92 | -2.80% | 468,026 |
| 2025-12-29 | 15.49 | 15.61 | 15.07 | 15.35 | -1.16% | 496,078 |
| 2025-12-26 | 15.32 | 15.71 | 14.99 | 15.53 | +1.37% | 455,866 |
| 2025-12-24 | 15.28 | 15.37 | 15.20 | 15.32 | +0.26% | 132,601 |
| 2025-12-23 | 15.38 | 15.38 | 15.12 | 15.28 | -0.97% | 300,202 |
| 2025-12-22 | 15.23 | 15.64 | 15.11 | 15.43 | +1.51% | 550,881 |
| 2025-12-19 | 15.21 | 15.36 | 14.90 | 15.20 | -0.39% | 786,510 |
| 2025-12-18 | 14.92 | 15.30 | 14.80 | 15.26 | +3.18% | 700,449 |
| 2025-12-17 | 14.65 | 15.29 | 14.47 | 14.79 | +0.68% | 607,279 |
| 2025-12-16 | 14.95 | 15.32 | 14.64 | 14.69 | -2.20% | 896,892 |
| 2025-12-15 | 14.66 | 15.06 | 14.45 | 15.02 | +3.37% | 735,689 |
| 2025-12-12 | 14.62 | 14.75 | 14.48 | 14.53 | -0.27% | 508,066 |
| 2025-12-11 | 14.23 | 14.64 | 14.22 | 14.57 | +3.04% | 715,616 |
| 2025-12-10 | 13.59 | 14.18 | 13.59 | 14.14 | +3.67% | 702,975 |
| 2025-12-09 | 13.63 | 13.79 | 13.57 | 13.64 | -0.15% | 312,970 |
| 2025-12-08 | 13.84 | 13.86 | 13.57 | 13.66 | -1.23% | 632,779 |
| 2025-12-05 | 13.83 | 14.04 | 13.61 | 13.83 | -0.43% | 425,315 |
| 2025-12-04 | 13.89 | 13.97 | 13.65 | 13.89 | -0.22% | 471,512 |
| 2025-12-03 | 13.53 | 13.99 | 13.47 | 13.92 | +3.11% | 537,840 |
| 2025-12-02 | 13.99 | 13.99 | 13.49 | 13.50 | -3.36% | 624,745 |
| 2025-12-01 | 13.66 | 14.02 | 13.61 | 13.97 | +0.65% | 621,736 |
| 2025-11-28 | 13.88 | 13.91 | 13.71 | 13.88 | +0.43% | 266,295 |
| 2025-11-26 | 13.94 | 14.00 | 13.71 | 13.82 | -1.43% | 550,326 |
| 2025-11-25 | 13.68 | 14.21 | 13.48 | 14.02 | +3.01% | 578,009 |
| 2025-11-24 | 13.58 | 13.70 | 13.18 | 13.61 | -0.22% | 798,239 |
| 2025-11-21 | 12.75 | 13.95 | 12.59 | 13.64 | +6.98% | 1,609,084 |
| 2025-11-20 | 12.53 | 13.00 | 12.35 | 12.75 | +2.99% | 1,360,701 |
| 2025-11-19 | 12.16 | 12.47 | 11.95 | 12.38 | +1.73% | 977,849 |
| 2025-11-18 | 12.47 | 12.57 | 12.15 | 12.17 | -2.64% | 851,351 |
| 2025-11-17 | 13.13 | 13.14 | 12.47 | 12.50 | -5.23% | 666,087 |
| 2025-11-14 | 13.05 | 13.29 | 12.70 | 13.19 | +0.46% | 570,414 |
| 2025-11-13 | 13.22 | 13.55 | 13.04 | 13.13 | -1.65% | 555,200 |
| 2025-11-12 | 13.26 | 13.60 | 13.01 | 13.35 | +0.45% | 756,184 |
| 2025-11-11 | 13.17 | 13.48 | 13.05 | 13.29 | +0.83% | 902,313 |
| 2025-11-10 | 13.38 | 13.71 | 12.88 | 13.18 | -0.98% | 1,104,672 |
| 2025-11-07 | 13.67 | 13.67 | 13.09 | 13.31 | -3.55% | 1,067,345 |
| 2025-11-06 | 14.17 | 14.79 | 13.36 | 13.80 | +6.73% | 1,964,628 |
| 2025-11-05 | 12.78 | 13.21 | 12.65 | 12.93 | +0.62% | 1,058,827 |
| 2025-11-04 | 12.25 | 12.93 | 12.25 | 12.85 | +4.13% | 1,094,183 |
| 2025-11-03 | 12.58 | 12.60 | 12.32 | 12.34 | -2.30% | 1,356,404 |
| 2025-10-31 | 12.85 | 12.91 | 12.58 | 12.63 | -2.55% | 1,152,036 |
| 2025-10-30 | 13.05 | 13.23 | 12.79 | 12.96 | -1.44% | 1,013,041 |
| 2025-10-29 | 14.02 | 14.04 | 12.83 | 13.15 | -6.80% | 1,446,598 |
| 2025-10-28 | 13.96 | 14.25 | 13.94 | 14.11 | -0.77% | 469,722 |
| 2025-10-27 | 14.39 | 14.58 | 14.05 | 14.22 | -1.18% | 585,354 |
| 2025-10-24 | 14.51 | 14.75 | 14.39 | 14.39 | -0.21% | 459,740 |
| 2025-10-23 | 14.52 | 14.73 | 14.33 | 14.42 | -0.69% | 734,024 |
| 2025-10-22 | 14.22 | 14.59 | 14.08 | 14.52 | +1.68% | 970,236 |
| 2025-10-21 | 14.08 | 14.61 | 14.01 | 14.28 | +0.92% | 558,274 |
| 2025-10-20 | 14.09 | 14.34 | 14.06 | 14.15 | +1.00% | 481,823 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+20.88%). 가장 약한 달: 10월 (-18.31%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
First Advantage Corp (FA)의 최근 종가는 얼마입니까?
2026-10-16 기준 19.18. Closelook 데이터 레이크의 일별 가격 기록 기준.
FA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 25.15, 최저 8.82 (2026-10-16 기준).
First Advantage Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FA의 가장 강한 달은 5월(평균 +20.88%), 가장 약한 달은 10월(평균 -18.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.