Free Trial

First Advantage (FA) Stock Chart & Stock Price History

→ Reclusive millionaire’s final warning about America (From Weiss Ratings) (Ad)
Free FA Stock Alerts
$16.20
-0.13 (-0.80%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

First Advantage Stock Price Performance

5 Day
Performance
-2.47%
1 Month
Performance
-1.22%
3 Month
Performance
+2.47%
6 Month
Performance
-0.49%
Year-To-Date
Performance
-2.23%
1 Year
Performance
+14.65%
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 Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

FA Stock Chart for Tuesday, June, 18, 2024

FA Chart by TradingView

First Advantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$16.44$16.33
-0.67%		$16.58$16.20201,860 shs$2.37 billion
06/14/2024$16.61$16.44
-1.02%		$16.65$16.38530,224 shs$2.39 billion
06/13/2024$16.84$16.61
-1.37%		$16.81$16.53270,822 shs$2.41 billion
06/12/2024$16.69$16.84
+0.90%		$16.97$16.77340,482 shs$2.45 billion
06/11/2024$16.72$16.69
-0.18%		$16.70$16.40422,758 shs$2.42 billion
06/10/2024$16.45$16.72
+1.64%		$16.78$16.25633,912 shs$2.43 billion
06/07/2024$16.37$16.45
+0.49%		$16.53$16.04385,805 shs$2.39 billion
06/06/2024$16.65$16.37
-1.68%		$16.74$16.35281,541 shs$2.38 billion
06/05/2024$16.67$16.65
-0.12%		$16.74$16.58239,917 shs$2.42 billion
06/04/2024$16.48$16.67
+1.15%		$16.68$16.15342,070 shs$2.42 billion
06/03/2024$16.06$16.48
+2.62%		$16.48$16.08350,873 shs$2.39 billion
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
Kiss of death from Joe Biden (Ad)

Biden cannot lose this election. A bombshell new documentary exposes how the D.C establishment has engineered an “electoral failsafe” that all but guarantees Democratic victory… not just in 2024 but every future election.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NYSE:FA) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
The Hidden Anchor Investment of the Elite Revealed
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because sav...
Colonial Metals | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored