TipRanks
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
Oct 28, 2026
18.80
19.10
18.80
19.10
19.10
+1.06%
500
5.67
Oct 27, 2026
18.90
18.90
18.90
18.90
18.90
0.00%
0
0.00
Oct 26, 2026
18.90
18.90
18.90
18.90
18.90
+0.53%
0
0.00
Oct 23, 2026
18.80
18.80
18.80
18.80
18.80
+8.05%
0
0.00
Oct 22, 2026
17.40
17.40
17.40
17.40
17.40
+0.58%
0
0.00
Oct 21, 2026
17.30
17.30
17.30
17.30
17.30
+2.98%
0
0.00
Oct 20, 2026
16.80
16.80
16.80
16.80
16.80
-1.18%
0
0.00
Oct 19, 2026
17.00
17.00
17.00
17.00
17.00
-4.49%
0
0.00
Oct 16, 2026
17.80
17.80
17.80
17.80
17.80
+5.95%
0
0.00
Oct 15, 2026
16.80
16.80
16.80
16.80
16.80
-1.75%
0
0.00
Oct 14, 2026
17.10
17.10
17.10
17.10
17.10
0.00%
0
0.00
Oct 13, 2026
17.00
17.10
17.00
17.10
17.10
+0.59%
107
1.24
Oct 12, 2026
16.90
17.00
16.90
17.00
17.00
+2.41%
500
6.37
Oct 09, 2026
16.60
16.60
16.60
16.60
16.60
+1.22%
0
0.00
Oct 08, 2026
16.40
16.40
16.40
16.40
16.40
0.00%
0
0.00
Oct 07, 2026
16.40
16.40
16.40
16.40
16.40
+0.61%
0
0.00
Oct 06, 2026
16.30
16.30
16.30
16.30
16.30
+1.24%
0
0.00
Oct 05, 2026
16.10
16.10
16.10
16.10
16.10
-1.83%
0
0.00
Oct 02, 2026
16.20
16.40
16.20
16.40
16.40
+5.13%
899
13.99
Oct 01, 2026
15.60
15.60
15.60
15.60
15.60
+1.30%
0
0.00
Sep 30, 2026
15.40
15.40
15.40
15.40
15.40
-5.52%
0
0.00
Sep 29, 2026
16.30
16.30
16.30
16.30
16.30
-4.68%
0
0.00
Sep 28, 2026
17.10
17.10
17.10
17.10
17.10
-1.72%
0
0.00
Sep 25, 2026
17.40
17.40
17.40
17.40
17.40
-0.57%
966
18.55
Sep 24, 2026
17.50
17.50
17.50
17.50
17.50
-1.13%
0
0.00
Sep 23, 2026
17.70
17.70
17.70
17.70
17.70
-0.56%
0
0.00
Sep 22, 2026
17.80
17.80
17.80
17.80
17.80
-1.11%
0
0.00
Sep 21, 2026
18.00
18.00
18.00
18.00
18.00
-1.10%
0
0.00
Sep 18, 2026
18.20
18.20
18.20
18.20
18.20
-2.67%
0
0.00
Sep 17, 2026
18.70
18.70
18.70
18.70
18.70
0.00%
0
0.00
Sep 16, 2026
18.70
18.70
18.70
18.70
18.70
-2.60%
0
0.00
Sep 15, 2026
19.20
19.20
19.20
19.20
19.20
+4.92%
0
0.00
Sep 14, 2026
18.20
18.30
18.20
18.30
18.30
+3.39%
500
11.33
Sep 11, 2026
17.50
17.70
17.50
17.70
17.70
+0.57%
500
13.81
Sep 10, 2026
17.60
17.60
17.60
17.60
17.60
0.00%
0
0.00
Sep 09, 2026
17.60
17.60
17.60
17.60
17.60
-3.83%
0
0.00
Sep 08, 2026
18.30
18.30
18.30
18.30
18.30
0.00%
0
0.00
Sep 07, 2026
18.30
18.30
18.30
18.30
18.30
+1.10%
0
0.00
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
Rows:
50