• SPX
  • $5,950.84
  • 0.57 %
  • $33.73
  • DJI
  • $43,960.52
  • 1.27 %
  • $552.04
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.77
  • 0.03 %
  • $6.63
First Advantage Corporation (FA) Charts

First Advantage Corporation (FA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$18.57

$0.32

(1.75%)

Day's range
$18.28
Day's range
$18.65
  • 5 DAY PERFORMANCE

    +6.11%
  • 1 MONTH PERFORMANCE

    -6.12%
  • 3 MONTH PERFORMANCE

    -0.64%
  • 6 MONTH PERFORMANCE

    +12.48%
  • YEAR-TO-DATE PERFORMANCE

    +12.07%
  • 1 YEAR PERFORMANCE

    +24.05%

First Advantage Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $18.42 $18.58   (0.87%) $18.65 $18.28 157,264
11/20/2024 $17.79 $18.25   (2.59%) $18.30 $17.61 974,561 $2.63 B
11/19/2024 $17.18 $17.61   (2.5%) $17.64 $17.10 714,100 $2.54 B
11/18/2024 $17.65 $17.32   (-1.87%) $17.65 $17.29 1.03 M $2.50 B
11/15/2024 $18.05 $17.50   (-3.05%) $18.16 $17.33 1.25 M $2.52 B
11/14/2024 $17.96 $17.85   (-0.61%) $18.19 $17.51 1.17 M $2.57 B
11/13/2024 $18.60 $18.02   (-3.12%) $19.12 $17.99 1.70 M $2.60 B
11/12/2024 $20.79 $18.58   (-10.63%) $20.79 $18.40 2.75 M $2.68 B
11/11/2024 $18.47 $18.57   (0.54%) $18.64 $18.35 965,900 $2.68 B
11/08/2024 $18.70 $18.48   (-1.18%) $18.83 $18.39 1.09 M $2.66 B
11/07/2024 $18.55 $18.70   (0.81%) $18.81 $18.36 1.14 M $2.69 B
11/06/2024 $17.75 $18.45   (3.94%) $18.48 $17.60 2.95 M $2.65 B
11/05/2024 $17.64 $17.30   (-1.93%) $17.73 $17.26 1.30 M $2.49 B
11/04/2024 $17.45 $17.64   (1.09%) $17.77 $17.23 2.36 M $2.54 B
11/01/2024 $18.19 $17.56   (-3.46%) $18.37 $17.54 1.98 M $2.53 B
10/31/2024 $18.45 $18.12   (-1.79%) $18.80 $17.96 2.82 M $2.61 B
10/30/2024 $17.93 $18.70   (4.29%) $18.86 $17.93 1.42 M $2.69 B
10/29/2024 $17.51 $17.88   (2.11%) $17.88 $17.36 508,503 $2.57 B
10/28/2024 $17.91 $17.54   (-2.07%) $17.99 $17.50 556,600 $2.52 B
10/25/2024 $18.12 $17.74   (-2.1%) $18.22 $17.70 527,800 $2.55 B
10/24/2024 $18.55 $18.01   (-2.91%) $18.63 $17.90 562,600 $2.59 B
10/23/2024 $18.91 $18.45   (-2.43%) $19.01 $18.39 1.61 M $2.65 B
10/22/2024 $19.68 $18.95   (-3.71%) $19.83 $18.73 2.41 M $2.73 B
10/21/2024 $19.93 $19.78   (-0.75%) $20.15 $19.64 299,300 $2.85 B
10/18/2024 $19.97 $19.93   (-0.2%) $20.02 $19.72 371,048 $2.87 B
10/17/2024 $20.29 $19.86   (-2.12%) $20.40 $19.79 547,005 $2.86 B
10/16/2024 $20.46 $20.25   (-1.03%) $20.62 $20.20 527,700 $2.91 B
10/15/2024 $20.07 $20.30   (1.15%) $20.75 $19.91 664,100 $2.92 B
10/14/2024 $19.71 $20.00   (1.47%) $20.01 $19.71 252,600 $2.88 B
10/11/2024 $19.48 $19.76   (1.44%) $19.77 $19.45 268,335 $2.84 B
10/10/2024 $19.09 $19.44   (1.83%) $19.48 $19.09 270,100 $2.80 B
10/09/2024 $19.74 $19.78   (0.2%) $19.87 $19.69 222,701 $2.85 B
10/08/2024 $19.78 $19.74   (-0.2%) $20.05 $19.70 284,910 $2.84 B
10/07/2024 $19.71 $19.66   (-0.25%) $19.71 $19.53 266,525 $2.83 B
10/04/2024 $19.92 $19.82   (-0.5%) $19.97 $19.64 190,701 $2.85 B
10/03/2024 $19.78 $19.75   (-0.15%) $19.95 $19.67 392,228 $2.84 B
10/02/2024 $19.82 $19.81   (-0.05%) $19.88 $19.66 332,748 $2.85 B
10/01/2024 $19.79 $19.85   (0.3%) $19.95 $19.66 377,100 $2.86 B
09/30/2024 $19.65 $19.85   (1.02%) $19.92 $19.65 247,716 $2.86 B
09/27/2024 $19.66 $19.73   (0.36%) $19.87 $19.59 196,900 $2.84 B
09/26/2024 $19.85 $19.60   (-1.26%) $19.85 $19.53 348,111 $2.82 B
09/25/2024 $19.50 $19.66   (0.82%) $19.75 $19.43 321,147 $2.83 B
09/24/2024 $19.86 $19.50   (-1.81%) $20.07 $19.43 677,147 $2.81 B
09/23/2024 $19.83 $19.75   (-0.4%) $20.01 $19.51 422,946 $2.84 B
09/20/2024 $19.90 $19.76   (-0.7%) $19.91 $19.68 718,301 $2.84 B
09/19/2024 $19.94 $19.81   (-0.65%) $20.02 $19.65 341,800 $2.85 B
09/18/2024 $19.42 $19.66   (1.24%) $19.93 $19.36 347,800 $2.83 B
09/17/2024 $19.77 $19.50   (-1.37%) $19.84 $19.23 645,210 $2.81 B
09/16/2024 $19.61 $19.62   (0.05%) $19.72 $19.52 384,348 $2.82 B
09/13/2024 $19.44 $19.56   (0.62%) $19.71 $19.20 876,122 $2.81 B
09/12/2024 $19.17 $19.28   (0.57%) $19.41 $19.11 283,200 $2.77 B
09/11/2024 $18.99 $19.16   (0.9%) $19.21 $18.83 317,100 $2.76 B
09/10/2024 $18.79 $19.10   (1.65%) $19.11 $18.74 254,100 $2.75 B
09/09/2024 $18.93 $18.85   (-0.42%) $19.21 $18.64 490,300 $2.71 B
09/06/2024 $18.91 $18.94   (0.16%) $19.15 $18.81 434,200 $2.72 B
09/05/2024 $18.93 $19.05   (0.63%) $19.43 $18.89 383,400 $2.74 B
09/04/2024 $18.92 $18.91   (-0.05%) $19.10 $18.73 635,200 $2.72 B
09/03/2024 $19.13 $18.91   (-1.15%) $19.35 $18.82 331,700 $2.72 B
08/30/2024 $18.83 $19.15   (1.7%) $19.19 $18.72 393,400 $2.75 B
08/29/2024 $19.16 $18.81   (-1.83%) $19.16 $18.79 416,800 $2.71 B
08/28/2024 $18.98 $18.99   (0.05%) $19.26 $18.87 247,500 $2.73 B
08/27/2024 $19.09 $19.08   (-0.05%) $19.24 $18.94 312,500 $2.74 B
08/26/2024 $19.01 $19.12   (0.58%) $19.28 $19.01 276,234 $2.75 B
08/23/2024 $18.59 $18.99   (2.15%) $19.02 $18.48 421,800 $2.73 B
08/22/2024 $18.77 $18.53   (-1.28%) $18.98 $18.11 491,901 $2.67 B
08/21/2024 $18.16 $18.69   (2.92%) $18.77 $18.08 370,012 $2.69 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.