Free Trial

First Advantage (FA) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free FA Stock Alerts
$16.34
-0.01 (-0.06%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

First Advantage Stock Price Performance

5 Day
Performance
+2.19%
1 Month
Performance
+10.63%
3 Month
Performance
-5.00%
6 Month
Performance
+16.13%
Year-To-Date
Performance
-1.39%
1 Year
Performance
+24.83%
Receive FA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

FA Stock Chart for Friday, May, 17, 2024

FA Chart by TradingView

First Advantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$16.35$16.34
-0.06%		$16.41$16.20243,619 shs$2.37 billion
05/15/2024$16.12$16.35
+1.43%		$16.47$16.17326,886 shs$2.37 billion
05/14/2024$15.89$16.12
+1.45%		$16.17$15.90513,932 shs$2.34 billion
05/13/2024$15.99$15.89
-0.63%		$16.37$15.89293,044 shs$2.31 billion
05/10/2024$16.31$15.99
-1.96%		$16.44$15.95273,500 shs$2.32 billion
05/09/2024$16.23$16.31
+0.49%		$17.39$16.07472,204 shs$2.37 billion
05/08/2024$16.34$16.23
-0.67%		$16.39$16.07347,504 shs$2.36 billion
05/07/2024$16.57$16.34
-1.39%		$16.70$16.29346,186 shs$2.37 billion
05/06/2024$16.80$16.57
-1.37%		$16.89$16.50547,661 shs$2.41 billion
05/03/2024$16.59$16.80
+1.27%		$16.88$16.68392,309 shs$2.44 billion
05/02/2024$16.31$16.59
+1.72%		$16.65$16.28292,523 shs$2.41 billion
05/01/2024$16.30$16.31
+0.06%		$16.54$16.07378,734 shs$2.37 billion
04/30/2024$16.59$16.30
-1.75%		$16.58$16.25276,854 shs$2.37 billion
04/29/2024$16.41$16.59
+1.10%		$16.69$16.46272,652 shs$2.41 billion
04/26/2024$16.47$16.41
-0.36%		$16.55$16.13271,891 shs$2.38 billion
04/25/2024$16.43$16.47
+0.24%		$16.55$16.17363,559 shs$2.39 billion
04/24/2024$16.41$16.43
+0.12%		$16.46$15.77514,764 shs$2.38 billion
04/23/2024$15.50$16.41
+5.87%		$16.69$15.56979,881 shs$2.38 billion
04/22/2024$15.32$15.50
+1.17%		$15.55$15.01326,885 shs$2.25 billion
04/19/2024$14.86$15.32
+3.10%		$15.32$14.76431,784 shs$2.22 billion
04/18/2024$14.77$14.86
+0.61%		$14.99$14.68395,711 shs$2.16 billion
04/17/2024$14.90$14.77
-0.87%		$15.04$14.76317,069 shs$2.14 billion
04/16/2024$15.15$14.90
-1.65%		$15.13$14.84293,955 shs$2.16 billion
04/15/2024$15.50$15.15
-2.26%		$15.58$15.13296,142 shs$2.20 billion
04/12/2024$15.67$15.50
-1.08%		$15.61$15.39298,726 shs$2.25 billion
04/11/2024$15.46$15.67
+1.36%		$15.74$15.41560,309 shs$2.27 billion
04/10/2024$15.83$15.46
-2.34%		$15.57$15.32542,621 shs$2.24 billion
04/09/2024$15.40$15.83
+2.79%		$15.89$15.45632,354 shs$2.30 billion
04/08/2024$15.61$15.40
-1.35%		$15.70$15.32656,673 shs$2.24 billion
04/05/2024$15.40$15.61
+1.36%		$15.68$15.42388,891 shs$2.27 billion
04/04/2024$15.59$15.40
-1.22%		$15.78$15.35332,556 shs$2.24 billion
04/03/2024$15.62$15.59
-0.19%		$15.79$15.53389,332 shs$2.26 billion
04/02/2024$16.08$15.62
-2.86%		$15.93$15.60390,528 shs$2.27 billion
04/01/2024$16.22$16.08
-0.86%		$16.30$16.00347,179 shs$2.33 billion
03/29/2024$16.22$16.22$16.32$16.07600,407 shs$2.35 billion
03/28/2024$16.05$16.22
+1.06%		$16.32$16.07600,407 shs$2.35 billion
03/27/2024$15.93$16.05
+0.75%		$16.24$15.981.17 million shs$2.33 billion
03/26/2024$16.00$15.93
-0.44%		$16.30$15.84967,501 shs$2.31 billion
03/25/2024$15.72$16.00
+1.78%		$16.03$15.511.17 million shs$2.32 billion
03/22/2024$15.94$15.72
-1.38%		$15.96$15.56402,730 shs$2.28 billion
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
03/21/2024$15.96$15.94
-0.13%		$16.10$15.91813,070 shs$2.31 billion
03/20/2024$15.94$15.96
+0.13%		$16.16$15.88546,340 shs$2.32 billion
03/19/2024$15.81$15.94
+0.82%		$16.01$15.71476,782 shs$2.31 billion
03/18/2024$15.85$15.81
-0.25%		$15.98$15.75451,646 shs$2.29 billion
03/15/2024$15.98$15.85
-0.81%		$16.01$15.75670,687 shs$2.30 billion
03/14/2024$15.86$15.98
+0.76%		$16.11$15.82657,964 shs$2.32 billion
03/13/2024$15.87$15.86
-0.06%		$15.94$15.79565,130 shs$2.30 billion
03/12/2024$15.78$15.87
+0.57%		$15.88$15.601.02 million shs$2.30 billion
03/11/2024$16.01$15.78
-1.44%		$16.12$15.77443,690 shs$2.29 billion
03/08/2024$16.07$16.01
-0.37%		$16.41$15.961.10 million shs$2.32 billion
03/07/2024$16.07$16.07$16.34$16.01613,024 shs$2.33 billion
03/06/2024$16.07$16.07$16.13$15.99331,453 shs$2.33 billion
03/05/2024$15.74$16.07
+2.10%		$16.28$15.681.04 million shs$2.33 billion
03/04/2024$15.81$15.74
-0.44%		$15.84$15.511.04 million shs$2.28 billion
03/01/2024$15.66$15.81
+0.96%		$16.03$15.501.31 million shs$2.29 billion
02/29/2024$16.84$15.66
-7.01%		$15.73$14.012.85 million shs$2.27 billion
02/28/2024$17.09$16.84
-1.46%		$17.05$16.80180,722 shs$2.44 billion
02/27/2024$17.37$17.09
-1.61%		$17.37$17.07136,995 shs$2.48 billion
02/26/2024$17.27$17.37
+0.58%		$17.49$17.22166,991 shs$2.52 billion
02/23/2024$17.32$17.27
-0.29%		$17.39$17.26162,758 shs$2.51 billion
02/22/2024$17.20$17.32
+0.70%		$17.43$17.17223,558 shs$2.51 billion
02/21/2024$17.22$17.20
-0.12%		$17.22$17.00237,061 shs$2.50 billion
02/20/2024$17.20$17.22
+0.12%		$17.24$17.03162,733 shs$2.50 billion
02/19/2024$17.20$17.20$17.27$16.95263,300 shs$2.50 billion
02/16/2024$17.10$17.20
+0.58%		$17.27$16.94263,399 shs$2.50 billion

Related Companies:
This page (NYSE:FA) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity