First Advantage (FA) Stock Chart & Stock Price History → Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad) Free FA Stock Alerts $14.77 -0.13 (-0.87%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media First Advantage Stock Price Performance5 Day Performance-4.71%1 Month Performance-6.81%3 Month Performance-6.81%6 Month Performance+4.38%Year-To-Date Performance-10.86%1 Year Performance+13.44% 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 Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here FA Stock Chart for Wednesday, April, 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 Capitalization04/17/2024$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 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. 04/09/2024$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 billion03/21/2024$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 billionHe Is Giving Away Bitcoin (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here02/21/2024$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 billion02/15/2024$17.12$17.10-0.12%$17.29$17.07267,176 shs$2.48 billion02/14/2024$16.65$17.12+2.82%$17.14$16.63238,309 shs$2.48 billion02/13/2024$17.02$16.65-2.17%$16.85$16.54397,391 shs$2.42 billion02/12/2024$16.73$17.02+1.73%$17.07$16.80284,270 shs$2.47 billion02/09/2024$16.64$16.73+0.54%$16.75$16.60193,437 shs$2.43 billion02/08/2024$16.61$16.64+0.18%$16.76$16.53209,230 shs$2.41 billion02/07/2024$16.60$16.61+0.06%$16.67$15.92431,719 shs$2.41 billion02/06/2024$16.59$16.60+0.06%$16.78$16.56254,845 shs$2.41 billion02/05/2024$16.58$16.59+0.06%$16.64$16.30396,994 shs$2.41 billion02/02/2024$16.64$16.58-0.36%$16.70$16.50174,501 shs$2.41 billion02/01/2024$16.37$16.64+1.65%$16.69$16.40193,114 shs$2.41 billion01/31/2024$16.61$16.37-1.44%$16.64$16.32287,564 shs$2.38 billion01/30/2024$16.68$16.61-0.42%$16.69$16.52164,593 shs$2.41 billion01/29/2024$16.47$16.68+1.28%$16.69$16.41178,655 shs$2.42 billion01/26/2024$16.50$16.47-0.18%$16.62$16.33163,033 shs$2.39 billion01/25/2024$16.52$16.50-0.12%$16.70$16.46191,154 shs$2.39 billion01/24/2024$16.60$16.52-0.48%$16.74$16.48233,474 shs$2.40 billion01/23/2024$16.61$16.60-0.06%$16.76$16.49211,838 shs$2.41 billion01/22/2024$16.39$16.61+1.34%$16.63$16.42273,400 shs$2.41 billion01/19/2024$15.94$16.39+2.82%$16.39$15.83664,102 shs$2.38 billion01/18/2024$15.85$15.94+0.57%$16.03$15.77168,821 shs$2.31 billion01/17/2024$15.87$15.85-0.13%$15.87$15.59179,670 shs$2.30 billion01/16/2024$15.91$15.87-0.25%$15.89$15.72181,209 shs$2.30 billion Related Companies: WNS Stock Price Chart PAY Stock Price Chart PAYO Stock Price Chart FLYW Stock Price Chart ENV Stock Price Chart ADV Stock Price Chart MAX Stock Price Chart RPAY Stock Price Chart PSFE Stock Price Chart VVI 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 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe "Smart Money" Is Ready for May 1st Are You?Stansberry ResearchOptions trading has suddenly become more reliable.Eagle PublishingTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsThe Greatest Bull Market in Crypto History…Weiss RatingsNew Trump BombshellThe Freeport Society 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.