First Advantage (FA) Stock Chart & Stock Price History → Does this make you sick? (From Allegiance Gold) (Ad) Free FA Stock Alerts $16.50 +0.16 (+0.98%) (As of 12:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media First Advantage Stock Price Performance5 Day Performance+2.19%1 Month Performance+10.63%3 Month Performance-5.00%6 Month Performance+16.13%Year-To-Date Performance-1.39%1 Year Performance+24.83% 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 True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 FA Stock Chart for Friday, May, 17, 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 Capitalization05/16/2024$16.35$16.34-0.06%$16.41$16.20243,619 shs$2.37 billion05/15/2024$16.12$16.35+1.43%$16.47$16.17326,886 shs$2.37 billion05/14/2024$15.89$16.12+1.45%$16.17$15.90513,932 shs$2.34 billion05/13/2024$15.99$15.89-0.63%$16.37$15.89293,044 shs$2.31 billion05/10/2024$16.31$15.99-1.96%$16.44$15.95273,500 shs$2.32 billion05/09/2024$16.23$16.31+0.49%$17.39$16.07472,204 shs$2.37 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. 05/08/2024$16.34$16.23-0.67%$16.39$16.07347,504 shs$2.36 billion05/07/2024$16.57$16.34-1.39%$16.70$16.29346,186 shs$2.37 billion05/06/2024$16.80$16.57-1.37%$16.89$16.50547,661 shs$2.41 billion05/03/2024$16.59$16.80+1.27%$16.88$16.68392,309 shs$2.44 billion05/02/2024$16.31$16.59+1.72%$16.65$16.28292,523 shs$2.41 billion05/01/2024$16.30$16.31+0.06%$16.54$16.07378,734 shs$2.37 billion04/30/2024$16.59$16.30-1.75%$16.58$16.25276,854 shs$2.37 billion04/29/2024$16.41$16.59+1.10%$16.69$16.46272,652 shs$2.41 billion04/26/2024$16.47$16.41-0.36%$16.55$16.13271,891 shs$2.38 billion04/25/2024$16.43$16.47+0.24%$16.55$16.17363,559 shs$2.39 billion04/24/2024$16.41$16.43+0.12%$16.46$15.77514,764 shs$2.38 billion04/23/2024$15.50$16.41+5.87%$16.69$15.56979,881 shs$2.38 billion04/22/2024$15.32$15.50+1.17%$15.55$15.01326,885 shs$2.25 billion04/19/2024$14.86$15.32+3.10%$15.32$14.76431,784 shs$2.22 billion04/18/2024$14.77$14.86+0.61%$14.99$14.68395,711 shs$2.16 billion04/17/2024$14.90$14.77-0.87%$15.04$14.76317,069 shs$2.14 billion04/16/2024$15.15$14.90-1.65%$15.13$14.84293,955 shs$2.16 billion04/15/2024$15.50$15.15-2.26%$15.58$15.13296,142 shs$2.20 billion04/12/2024$15.67$15.50-1.08%$15.61$15.39298,726 shs$2.25 billion04/11/2024$15.46$15.67+1.36%$15.74$15.41560,309 shs$2.27 billion04/10/2024$15.83$15.46-2.34%$15.57$15.32542,621 shs$2.24 billion04/09/2024$15.40$15.83+2.79%$15.89$15.45632,354 shs$2.30 billion04/08/2024$15.61$15.40-1.35%$15.70$15.32656,673 shs$2.24 billion04/05/2024$15.40$15.61+1.36%$15.68$15.42388,891 shs$2.27 billion04/04/2024$15.59$15.40-1.22%$15.78$15.35332,556 shs$2.24 billion04/03/2024$15.62$15.59-0.19%$15.79$15.53389,332 shs$2.26 billion04/02/2024$16.08$15.62-2.86%$15.93$15.60390,528 shs$2.27 billion04/01/2024$16.22$16.08-0.86%$16.30$16.00347,179 shs$2.33 billion03/29/2024$16.22$16.22$16.32$16.07600,407 shs$2.35 billion03/28/2024$16.05$16.22+1.06%$16.32$16.07600,407 shs$2.35 billion03/27/2024$15.93$16.05+0.75%$16.24$15.981.17 million shs$2.33 billion03/26/2024$16.00$15.93-0.44%$16.30$15.84967,501 shs$2.31 billion03/25/2024$15.72$16.00+1.78%$16.03$15.511.17 million shs$2.32 billion03/22/2024$15.94$15.72-1.38%$15.96$15.56402,730 shs$2.28 billion“Dollar Will Be Worth NOTHING” -Musk (Ad)Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.Click here to claim your free seat ticket now.03/21/2024$15.96$15.94-0.13%$16.10$15.91813,070 shs$2.31 billion03/20/2024$15.94$15.96+0.13%$16.16$15.88546,340 shs$2.32 billion03/19/2024$15.81$15.94+0.82%$16.01$15.71476,782 shs$2.31 billion03/18/2024$15.85$15.81-0.25%$15.98$15.75451,646 shs$2.29 billion03/15/2024$15.98$15.85-0.81%$16.01$15.75670,687 shs$2.30 billion03/14/2024$15.86$15.98+0.76%$16.11$15.82657,964 shs$2.32 billion03/13/2024$15.87$15.86-0.06%$15.94$15.79565,130 shs$2.30 billion03/12/2024$15.78$15.87+0.57%$15.88$15.601.02 million shs$2.30 billion03/11/2024$16.01$15.78-1.44%$16.12$15.77443,690 shs$2.29 billion03/08/2024$16.07$16.01-0.37%$16.41$15.961.10 million shs$2.32 billion03/07/2024$16.07$16.07$16.34$16.01613,024 shs$2.33 billion03/06/2024$16.07$16.07$16.13$15.99331,453 shs$2.33 billion03/05/2024$15.74$16.07+2.10%$16.28$15.681.04 million shs$2.33 billion03/04/2024$15.81$15.74-0.44%$15.84$15.511.04 million shs$2.28 billion03/01/2024$15.66$15.81+0.96%$16.03$15.501.31 million shs$2.29 billion02/29/2024$16.84$15.66-7.01%$15.73$14.012.85 million shs$2.27 billion02/28/2024$17.09$16.84-1.46%$17.05$16.80180,722 shs$2.44 billion02/27/2024$17.37$17.09-1.61%$17.37$17.07136,995 shs$2.48 billion02/26/2024$17.27$17.37+0.58%$17.49$17.22166,991 shs$2.52 billion02/23/2024$17.32$17.27-0.29%$17.39$17.26162,758 shs$2.51 billion02/22/2024$17.20$17.32+0.70%$17.43$17.17223,558 shs$2.51 billion02/21/2024$17.22$17.20-0.12%$17.22$17.00237,061 shs$2.50 billion02/20/2024$17.20$17.22+0.12%$17.24$17.03162,733 shs$2.50 billion02/19/2024$17.20$17.20$17.27$16.95263,300 shs$2.50 billion02/16/2024$17.10$17.20+0.58%$17.27$16.94263,399 shs$2.50 billion Related Companies: PAY Stock Price Chart WNS Stock Price Chart PAYO Stock Price Chart FLYW Stock Price Chart MAX Stock Price Chart PSFE Stock Price Chart ADV Stock Price Chart RPAY Stock Price Chart ENV Stock Price Chart CBZ 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 5/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDems have chosen Biden replacement?Paradigm PressDoes this make you sick?Allegiance GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsObama’s Forever Term [exposed]Porter & CompanyDemocrats Push to Replace Dollar With Digital Coin, Control Currency.Monetary Gold 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.