Free Trial

First Advantage (FA) Stock Chart & Stock Price History

First Advantage logo
$18.25 +0.64 (+3.63%)
(As of 11/20/2024 ET)

First Advantage Stock Price Performance

5 Day
Performance
+4.29%
1 Month
Performance
-8.43%
3 Month
Performance
+1.05%
6 Month
Performance
+11.83%
Year-To-Date
Performance
+10.14%
1 Year
Performance
+23.64%
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.

FA Stock Chart for Thursday, November, 21, 2024

First Advantage Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$17.61$18.25
+3.63%
$18.30$17.61974,561 shs$3.15 billion
11/19/2024$17.32$17.61
+1.67%
$17.64$17.10714,056 shs$3.04 billion
11/18/2024$17.50$17.32
-1.03%
$17.65$17.291.03 million shs$2.99 billion
11/15/2024$17.85$17.50
-1.96%
$18.16$17.331.25 million shs$3.02 billion
11/14/2024$18.02$17.85
-0.94%
$18.19$17.511.17 million shs$2.60 billion
11/13/2024$18.58$18.02
-3.01%
$19.12$17.991.70 million shs$2.62 billion
11/12/2024$18.57$18.58
+0.05%
$20.79$18.402.75 million shs$2.70 billion
11/11/2024$18.48$18.57
+0.49%
$18.64$18.35965,607 shs$2.70 billion
11/08/2024$18.70$18.48
-1.18%
$18.83$18.391.09 million shs$2.69 billion
11/07/2024$18.45$18.70
+1.36%
$18.81$18.351.14 million shs$2.72 billion
11/06/2024$17.30$18.45
+6.65%
$18.48$17.602.88 million shs$2.68 billion
11/05/2024$17.64$17.30
-1.93%
$17.73$17.261.30 million shs$2.52 billion
11/04/2024$17.56$17.64
+0.46%
$17.77$17.232.36 million shs$2.56 billion
11/01/2024$18.12$17.56
-3.09%
$18.37$17.541.98 million shs$2.55 billion
10/31/2024$18.70$18.12
-3.10%
$18.80$17.962.82 million shs$2.63 billion
10/30/2024$17.88$18.70
+4.59%
$18.86$17.931.42 million shs$2.72 billion
10/29/2024$17.54$17.88
+1.94%
$17.88$17.36508,496 shs$2.60 billion
10/28/2024$17.74$17.54
-1.13%
$17.99$17.50556,582 shs$2.55 billion
10/25/2024$18.01$17.74
-1.50%
$18.19$17.70527,753 shs$2.58 billion
10/24/2024$18.45$18.01
-2.38%
$18.59$17.90562,567 shs$2.62 billion
10/23/2024$18.95$18.45
-2.64%
$19.01$18.391.61 million shs$2.68 billion
10/22/2024$19.78$18.95
-4.20%
$19.83$18.732.41 million shs$2.87 billion
10/21/2024$19.93$19.78
-0.75%
$20.15$19.64299,269 shs$2.87 billion


This page (NYSE:FA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners