Free Trial

First Advantage (FA) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free FA Stock Alerts
$16.40
+0.06 (+0.37%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

First Advantage Stock Price Performance

5 Day
Performance
+0.31%
1 Month
Performance
+7.05%
3 Month
Performance
-4.76%
6 Month
Performance
+11.11%
Year-To-Date
Performance
-1.03%
1 Year
Performance
+26.15%
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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

FA Stock Chart for Monday, May, 20, 2024

FA Chart by TradingView

First Advantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$16.34$16.40
+0.37%		$16.54$16.29271,230 shs$2.38 billion
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$15.94$15.72
-1.38%		$15.96$15.56402,730 shs$2.28 billion
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

Related Companies:
This page (NYSE:FA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club