Free Trial

First Advantage (FA) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free FA Stock Alerts
$16.06
-0.05 (-0.31%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

First Advantage Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
-3.19%
3 Month
Performance
+1.58%
6 Month
Performance
+0.82%
Year-To-Date
Performance
-3.08%
1 Year
Performance
+12.86%
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

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FA Stock Chart for Sunday, June, 2, 2024

FA Chart by TradingView

First Advantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.11$16.06
-0.31%		$16.18$15.96273,416 shs$2.33 billion
05/30/2024$16.35$16.11
-1.47%		$16.42$16.06239,729 shs$2.34 billion
05/29/2024$16.85$16.35
-2.97%		$16.85$16.35521,581 shs$2.37 billion
05/28/2024$16.48$16.85
+2.25%		$16.87$16.34515,383 shs$2.45 billion
05/27/2024$16.48$16.48$16.66$16.32491,100 shs$2.39 billion
05/24/2024$16.53$16.48
-0.30%		$16.66$16.32491,123 shs$2.39 billion
05/23/2024$16.57$16.53
-0.24%		$16.65$16.32548,608 shs$2.40 billion
05/22/2024$16.51$16.57
+0.36%		$16.58$16.15357,068 shs$2.41 billion
05/21/2024$16.32$16.51
+1.16%		$16.53$16.08474,877 shs$2.40 billion
05/20/2024$16.40$16.32
-0.49%		$16.39$16.19251,257 shs$2.37 billion
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
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:FA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders