Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

First Advantage (FA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free FA Stock Alerts
$16.33
-0.07 (-0.43%)
(As of 12:57 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%
Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

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
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest