tiprankstipranks
First Advantage (DE:0MS)
FRANKFURT:0MS
Germany Market
0MS
First Advantage
RESEARCH TOOLSreports

First Advantage (0MS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
18.00
18.10
18.00
18.10
18.10
+5.23%
910
38.84
Sep 03, 2026
17.20
17.20
17.20
17.20
17.20
-0.58%
0
0.00
Sep 02, 2026
17.30
17.30
17.30
17.30
17.30
-3.89%
0
0.00
Sep 01, 2026
18.00
18.00
18.00
18.00
18.00
0.00%
0
0.00
Aug 31, 2026
18.00
18.00
18.00
18.00
18.00
+0.56%
0
0.00
Aug 28, 2026
17.90
17.90
17.90
17.90
17.90
+2.29%
0
0.00
Aug 27, 2026
17.50
17.50
17.50
17.50
17.50
+1.16%
0
0.00
Aug 26, 2026
17.30
17.30
17.30
17.30
17.30
-2.26%
0
0.00
Aug 25, 2026
17.70
17.70
17.70
17.70
17.70
-0.56%
0
0.00
Aug 24, 2026
17.80
17.80
17.80
17.80
17.80
-1.11%
0
0.00
Aug 21, 2026
18.00
18.00
18.00
18.00
18.00
0.00%
0
0.00
Aug 20, 2026
18.00
18.00
18.00
18.00
18.00
0.00%
0
0.00
Aug 19, 2026
18.00
18.00
18.00
18.00
18.00
+3.45%
0
0.00
Aug 18, 2026
17.40
17.40
17.40
17.40
17.40
-6.45%
0
0.00
Aug 17, 2026
18.60
18.60
18.60
18.60
18.60
-2.62%
0
0.00
Aug 14, 2026
19.10
19.10
19.10
19.10
19.10
+5.52%
0
0.00
Aug 13, 2026
18.10
18.10
18.10
18.10
18.10
-0.55%
0
0.00
Aug 12, 2026
18.20
18.20
18.20
18.20
18.20
-4.21%
0
0.00
Aug 11, 2026
19.00
19.00
19.00
19.00
19.00
-5.94%
0
0.00
Aug 10, 2026
20.60
20.60
20.20
20.20
20.20
-6.48%
171
8.26
Aug 07, 2026
20.80
21.60
20.80
21.60
21.60
+22.03%
500
39.13
Aug 06, 2026
17.70
17.70
17.70
17.70
17.70
-0.56%
0
0.00
Aug 05, 2026
17.80
17.80
17.80
17.80
17.80
+1.14%
0
0.00
Aug 04, 2026
17.60
17.60
17.60
17.60
17.60
+2.92%
500
103.28
Aug 03, 2026
17.10
17.10
17.10
17.10
17.10
-1.72%
0
0.00
Jul 31, 2026
17.40
17.40
17.40
17.40
17.40
-6.95%
0
0.00
Jul 30, 2026
18.70
18.70
18.70
18.70
18.70
+2.75%
0
0.00
Jul 29, 2026
18.20
18.20
18.20
18.20
18.20
+4.00%
0
0.00
Jul 28, 2026
17.50
17.50
17.50
17.50
17.50
+1.74%
0
0.00
Jul 27, 2026
17.20
17.20
17.20
17.20
17.20
+2.38%
0
0.00
Jul 24, 2026
16.80
16.80
16.80
16.80
16.80
-3.45%
0
0.00
Jul 23, 2026
17.40
17.40
17.40
17.40
17.40
-5.43%
0
0.00
Jul 22, 2026
18.40
18.40
18.40
18.40
18.40
-5.64%
0
0.00
Jul 21, 2026
19.50
19.50
19.50
19.50
19.50
+0.52%
0
0.00
Jul 20, 2026
19.40
19.40
19.40
19.40
19.40
+0.52%
0
0.00
Jul 17, 2026
19.30
19.30
19.30
19.30
19.30
+4.89%
0
0.00
Jul 16, 2026
18.40
18.40
18.40
18.40
18.40
-3.16%
0
0.00
Jul 15, 2026
19.00
19.00
19.00
19.00
19.00
+6.15%
0
0.00
Jul 14, 2026
17.90
17.90
17.90
17.90
17.90
+5.29%
0
0.00
Jul 13, 2026
17.00
17.00
17.00
17.00
17.00
+0.59%
0
0.00
Jul 10, 2026
16.90
16.90
16.90
16.90
16.90
-1.74%
0
0.00
Jul 09, 2026
17.20
17.20
17.20
17.20
17.20
-1.71%
0
0.00
Jul 08, 2026
17.50
17.50
17.50
17.50
17.50
0.00%
0
0.00
Jul 07, 2026
17.50
17.50
17.50
17.50
17.50
-3.85%
0
0.00
Jul 06, 2026
18.20
18.20
18.20
18.20
18.20
+1.68%
0
0.00
Jul 03, 2026
17.90
17.90
17.90
17.90
17.90
+8.48%
0
0.00
Jul 02, 2026
16.50
16.50
16.50
16.50
16.50
+4.43%
200
85.14
Jul 01, 2026
15.80
15.80
15.80
15.80
15.80
-0.63%
0
0.00
Jun 30, 2026
15.90
15.90
15.90
15.90
15.90
+2.58%
0
0.00
Jun 29, 2026
15.50
15.50
15.50
15.50
15.50
+6.16%
0
0.00
Rows:
50