First Advantage (FA) Stock Chart & Stock Price History $17.56 -0.56 (-3.09%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends First Advantage Stock Price Performance5 Day Performance+0.11%1 Month Performance-11.36%3 Month Performance+4.21%6 Month Performance+5.85%Year-To-Date Performance+5.97%1 Year Performance+32.53% 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 Email Address Ad Chaikin AnalyticsSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA). FA Stock Chart for Saturday, November, 2, 2024 FA Chart by TradingView First Advantage Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$18.12$17.56-3.09%$18.37$17.541.98 million shs$2.55 billion10/31/2024$18.70$18.12-3.10%$18.80$17.962.82 million shs$2.63 billion10/30/2024$17.88$18.70+4.59%$18.86$17.931.42 million shs$2.72 billion10/29/2024$17.54$17.88+1.94%$17.88$17.36508,496 shs$2.60 billion10/28/2024$17.74$17.54-1.13%$17.99$17.50556,582 shs$2.55 billion10/25/2024$18.01$17.74-1.50%$18.19$17.70527,753 shs$2.58 billion Get the Latest News and Ratings for FA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$18.45$18.01-2.38%$18.59$17.90562,567 shs$2.62 billion10/23/2024$18.95$18.45-2.64%$19.01$18.391.61 million shs$2.68 billion10/22/2024$19.78$18.95-4.20%$19.83$18.732.41 million shs$2.87 billion10/21/2024$19.93$19.78-0.75%$20.15$19.64299,269 shs$2.87 billion10/18/2024$19.86$19.93+0.35%$20.02$19.72371,048 shs$2.89 billion10/17/2024$20.25$19.86-1.93%$20.40$19.79547,005 shs$2.88 billion10/16/2024$20.30$20.25-0.25%$20.61$20.20527,666 shs$2.94 billion10/15/2024$20.00$20.30+1.50%$20.75$19.91664,058 shs$2.95 billion10/14/2024$19.76$20.00+1.21%$20.01$19.71252,574 shs$2.87 billion10/11/2024$19.44$19.76+1.65%$19.77$19.45268,334 shs$2.87 billion10/10/2024$19.78$19.44-1.72%$19.48$19.09270,054 shs$2.82 billion10/09/2024$19.74$19.78+0.20%$19.87$19.69222,701 shs$2.87 billion10/08/2024$19.66$19.74+0.41%$20.05$19.70284,907 shs$2.87 billion10/07/2024$19.82$19.66-0.81%$19.71$19.53266,525 shs$2.85 billion10/04/2024$19.75$19.82+0.35%$19.97$19.64190,696 shs$2.88 billion10/03/2024$19.81$19.75-0.30%$19.95$19.67392,228 shs$2.87 billion10/02/2024$19.85$19.81-0.20%$19.88$19.66323,909 shs$2.88 billion10/01/2024$19.85$19.85$19.95$19.66377,073 shs$2.88 billion09/30/2024$19.73$19.85+0.61%$19.92$19.65247,716 shs$2.88 billion09/27/2024$19.60$19.73+0.66%$19.87$19.59196,868 shs$2.86 billion09/26/2024$19.66$19.60-0.31%$19.85$19.53348,111 shs$2.85 billion09/25/2024$19.50$19.66+0.82%$19.75$19.45321,147 shs$2.85 billion09/24/2024$19.75$19.50-1.27%$20.07$19.43677,147 shs$2.83 billion09/23/2024$19.76$19.75-0.05%$19.99$19.51422,946 shs$2.87 billion09/20/2024$19.81$19.76-0.25%$19.91$19.68718,301 shs$2.87 billion09/19/2024$19.66$19.81+0.76%$20.02$19.65341,781 shs$2.88 billion09/18/2024$19.50$19.66+0.82%$19.93$19.36347,778 shs$2.85 billion09/17/2024$19.62$19.50-0.61%$19.84$19.23645,210 shs$2.83 billion09/16/2024$19.56$19.62+0.31%$19.72$19.52384,348 shs$2.85 billion09/13/2024$19.28$19.56+1.45%$19.71$19.20876,112 shs$2.84 billion09/12/2024$19.16$19.28+0.63%$19.41$19.12283,191 shs$2.80 billion09/11/2024$19.10$19.16+0.31%$19.21$18.83317,083 shs$2.78 billion09/10/2024$18.85$19.10+1.33%$19.11$18.75254,068 shs$2.78 billion09/09/2024$18.94$18.85-0.48%$19.21$18.64490,277 shs$2.74 billionWe recommended Nvidia in 2016, now we’re recommending this… (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.09/06/2024$19.05$18.94-0.58%$19.15$18.81434,152 shs$2.75 billion09/05/2024$18.91$19.05+0.74%$19.43$18.89381,874 shs$2.77 billion09/04/2024$18.91$18.91$19.10$18.73635,163 shs$2.75 billion09/03/2024$19.15$18.91-1.25%$19.35$18.82331,653 shs$2.75 billion09/02/2024$19.15$19.15$19.19$18.72393,300 shs$2.78 billion08/30/2024$18.81$19.15+1.81%$19.19$18.72393,258 shs$2.78 billion08/29/2024$18.99$18.81-0.95%$19.16$18.80416,775 shs$2.73 billion08/28/2024$19.08$18.99-0.47%$19.26$18.87247,468 shs$2.76 billion08/27/2024$19.12$19.08-0.21%$19.24$18.94312,472 shs$2.77 billion08/26/2024$18.99$19.12+0.68%$19.28$19.01276,234 shs$2.78 billion08/23/2024$18.53$18.99+2.48%$19.02$18.48419,227 shs$2.76 billion08/22/2024$18.69$18.53-0.86%$18.98$18.11491,901 shs$2.69 billion08/21/2024$18.06$18.69+3.49%$18.76$18.08370,012 shs$2.71 billion08/20/2024$18.04$18.06+0.11%$18.25$17.92392,924 shs$2.62 billion08/19/2024$17.71$18.04+1.86%$18.06$17.67346,475 shs$2.62 billion08/16/2024$17.55$17.71+0.91%$17.72$17.48356,877 shs$2.57 billion08/15/2024$17.27$17.55+1.62%$17.60$17.36255,058 shs$2.55 billion08/14/2024$17.28$17.27-0.06%$17.40$17.16282,714 shs$2.51 billion08/13/2024$17.14$17.28+0.82%$17.33$17.02358,922 shs$2.51 billion08/12/2024$16.98$17.14+0.94%$17.18$16.81466,148 shs$2.49 billion08/09/2024$17.17$16.98-1.11%$17.16$16.58498,098 shs$2.47 billion08/08/2024$16.45$17.17+4.38%$17.40$15.92635,779 shs$2.49 billion08/07/2024$16.59$16.45-0.84%$16.91$16.26498,786 shs$2.39 billion08/06/2024$16.42$16.59+1.04%$16.72$16.39347,819 shs$2.41 billion08/05/2024$16.85$16.42-2.55%$16.60$16.20564,438 shs$2.38 billion08/02/2024$17.03$16.85-1.06%$16.98$16.21587,803 shs$2.45 billion08/01/2024$17.22$17.03-1.10%$17.27$17.00814,552 shs$2.47 billion Related Companies MEDP Stock Price Chart GLOB Stock Price Chart STN Stock Price Chart BILI Stock Price Chart HQY Stock Price Chart MPLN Stock Price Chart QXO Stock Price Chart ETSY Stock Price Chart LYFT Stock Price Chart MARA Stock Price Chart Receive FA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FA) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Advantage Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Advantage With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FA Stock Alerts