Free Trial

First Advantage (FA) Stock Chart & Stock Price History

First Advantage logo
$14.47 -0.40 (-2.69%)
As of 01:16 PM Eastern

First Advantage Stock Price Performance

5 Day
Performance
+6.75%
1 Month
Performance
+4.50%
3 Month
Performance
-19.32%
6 Month
Performance
-24.71%
Year-To-Date
Performance
-20.61%
1 Year
Performance
-4.62%
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, April, 3, 2025

Remove Ads

First Advantage Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/02/2025$14.43$14.87
+3.05%
$14.89$14.302.38 million shs$2.58 billion
04/01/2025$14.09$14.43
+2.41%
$14.53$13.932.29 million shs$2.50 billion
03/31/2025$13.93$14.09
+1.15%
$14.14$13.671.85 million shs$2.44 billion
03/28/2025$14.22$13.93
-2.04%
$14.20$13.831.08 million shs$2.42 billion
03/27/2025$14.21$14.22
+0.07%
$14.52$13.941.29 million shs$2.47 billion
03/26/2025$14.01$14.21
+1.43%
$14.25$13.88900,558 shs$2.47 billion
03/25/2025$14.00$14.01
+0.07%
$14.14$13.90645,264 shs$2.43 billion
03/24/2025$13.51$14.00
+3.63%
$14.11$13.66802,973 shs$2.43 billion
03/21/2025$13.95$13.51
-3.15%
$13.96$13.491.26 million shs$2.34 billion
03/20/2025$13.81$13.95
+1.01%
$13.95$13.501.09 million shs$2.42 billion
03/19/2025$13.45$13.81
+2.68%
$13.96$13.401.21 million shs$2.40 billion
03/18/2025$13.40$13.45
+0.37%
$13.45$12.991.21 million shs$2.33 billion
03/17/2025$13.09$13.40
+2.37%
$13.47$13.02674,407 shs$2.33 billion
03/14/2025$12.66$13.09
+3.40%
$13.14$12.66666,229 shs$2.27 billion
03/13/2025$12.71$12.66
-0.39%
$12.90$12.55838,254 shs$2.20 billion
03/12/2025$13.00$12.71
-2.23%
$13.27$12.711.43 million shs$2.21 billion
03/11/2025$13.05$13.00
-0.38%
$13.18$12.731.60 million shs$2.26 billion
03/10/2025$13.34$13.05
-2.17%
$13.50$13.001.32 million shs$2.26 billion
03/07/2025$13.42$13.34
-0.60%
$13.72$12.902.09 million shs$2.31 billion
03/06/2025$14.03$13.42
-4.35%
$14.00$13.231.74 million shs$2.32 billion
03/05/2025$13.80$14.03
+1.67%
$14.10$13.201.76 million shs$2.42 billion
03/04/2025$14.23$13.80
-3.02%
$14.28$13.771.98 million shs$2.38 billion
03/03/2025$14.96$14.23
-4.88%
$15.34$14.192.02 million shs$2.46 billion

This page (NYSE:FA) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners