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)

Compare

First Advantage Stock Price Performance

5 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

Ad Crypto Swap Profits

He Is Giving Away Bitcoin

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 here

FA Stock Chart for Wednesday, April, 17, 2024

First Advantage Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$14.90	$14.77 -0.87%	$15.04	$14.76	317,069 shs	$2.14 billion
04/16/2024	$15.15	$14.90 -1.65%	$15.13	$14.84	293,955 shs	$2.16 billion
04/15/2024	$15.50	$15.15 -2.26%	$15.58	$15.13	296,142 shs	$2.20 billion
04/12/2024	$15.67	$15.50 -1.08%	$15.61	$15.39	298,726 shs	$2.25 billion
04/11/2024	$15.46	$15.67 +1.36%	$15.74	$15.41	560,309 shs	$2.27 billion
04/10/2024	$15.83	$15.46 -2.34%	$15.57	$15.32	542,621 shs	$2.24 billion
Get the Latest News and Ratings for FA and Related Stocks Enter 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	$15.45	632,354 shs	$2.30 billion
04/08/2024	$15.61	$15.40 -1.35%	$15.70	$15.32	656,673 shs	$2.24 billion
04/05/2024	$15.40	$15.61 +1.36%	$15.68	$15.42	388,891 shs	$2.27 billion
04/04/2024	$15.59	$15.40 -1.22%	$15.78	$15.35	332,556 shs	$2.24 billion
04/03/2024	$15.62	$15.59 -0.19%	$15.79	$15.53	389,332 shs	$2.26 billion
04/02/2024	$16.08	$15.62 -2.86%	$15.93	$15.60	390,528 shs	$2.27 billion
04/01/2024	$16.22	$16.08 -0.86%	$16.30	$16.00	347,179 shs	$2.33 billion
03/29/2024	$16.22	$16.22	$16.32	$16.07	600,407 shs	$2.35 billion
03/28/2024	$16.05	$16.22 +1.06%	$16.32	$16.07	600,407 shs	$2.35 billion
03/27/2024	$15.93	$16.05 +0.75%	$16.24	$15.98	1.17 million shs	$2.33 billion
03/26/2024	$16.00	$15.93 -0.44%	$16.30	$15.84	967,501 shs	$2.31 billion
03/25/2024	$15.72	$16.00 +1.78%	$16.03	$15.51	1.17 million shs	$2.32 billion
03/22/2024	$15.94	$15.72 -1.38%	$15.96	$15.56	402,730 shs	$2.28 billion
03/21/2024	$15.96	$15.94 -0.13%	$16.10	$15.91	813,070 shs	$2.31 billion
03/20/2024	$15.94	$15.96 +0.13%	$16.16	$15.88	546,340 shs	$2.32 billion
03/19/2024	$15.81	$15.94 +0.82%	$16.01	$15.71	476,782 shs	$2.31 billion
03/18/2024	$15.85	$15.81 -0.25%	$15.98	$15.75	451,646 shs	$2.29 billion
03/15/2024	$15.98	$15.85 -0.81%	$16.01	$15.75	670,687 shs	$2.30 billion
03/14/2024	$15.86	$15.98 +0.76%	$16.11	$15.82	657,964 shs	$2.32 billion
03/13/2024	$15.87	$15.86 -0.06%	$15.94	$15.79	565,130 shs	$2.30 billion
03/12/2024	$15.78	$15.87 +0.57%	$15.88	$15.60	1.02 million shs	$2.30 billion
03/11/2024	$16.01	$15.78 -1.44%	$16.12	$15.77	443,690 shs	$2.29 billion
03/08/2024	$16.07	$16.01 -0.37%	$16.41	$15.96	1.10 million shs	$2.32 billion
03/07/2024	$16.07	$16.07	$16.34	$16.01	613,024 shs	$2.33 billion
03/06/2024	$16.07	$16.07	$16.13	$15.99	331,453 shs	$2.33 billion
03/05/2024	$15.74	$16.07 +2.10%	$16.28	$15.68	1.04 million shs	$2.33 billion
03/04/2024	$15.81	$15.74 -0.44%	$15.84	$15.51	1.04 million shs	$2.28 billion
03/01/2024	$15.66	$15.81 +0.96%	$16.03	$15.50	1.31 million shs	$2.29 billion
02/29/2024	$16.84	$15.66 -7.01%	$15.73	$14.01	2.85 million shs	$2.27 billion
02/28/2024	$17.09	$16.84 -1.46%	$17.05	$16.80	180,722 shs	$2.44 billion
02/27/2024	$17.37	$17.09 -1.61%	$17.37	$17.07	136,995 shs	$2.48 billion
02/26/2024	$17.27	$17.37 +0.58%	$17.49	$17.22	166,991 shs	$2.52 billion
02/23/2024	$17.32	$17.27 -0.29%	$17.39	$17.26	162,758 shs	$2.51 billion
02/22/2024	$17.20	$17.32 +0.70%	$17.43	$17.17	223,558 shs	$2.51 billion
He 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 here
02/21/2024	$17.22	$17.20 -0.12%	$17.22	$17.00	237,061 shs	$2.50 billion
02/20/2024	$17.20	$17.22 +0.12%	$17.24	$17.03	162,733 shs	$2.50 billion
02/19/2024	$17.20	$17.20	$17.27	$16.95	263,300 shs	$2.50 billion
02/16/2024	$17.10	$17.20 +0.58%	$17.27	$16.94	263,399 shs	$2.50 billion
02/15/2024	$17.12	$17.10 -0.12%	$17.29	$17.07	267,176 shs	$2.48 billion
02/14/2024	$16.65	$17.12 +2.82%	$17.14	$16.63	238,309 shs	$2.48 billion
02/13/2024	$17.02	$16.65 -2.17%	$16.85	$16.54	397,391 shs	$2.42 billion
02/12/2024	$16.73	$17.02 +1.73%	$17.07	$16.80	284,270 shs	$2.47 billion
02/09/2024	$16.64	$16.73 +0.54%	$16.75	$16.60	193,437 shs	$2.43 billion
02/08/2024	$16.61	$16.64 +0.18%	$16.76	$16.53	209,230 shs	$2.41 billion
02/07/2024	$16.60	$16.61 +0.06%	$16.67	$15.92	431,719 shs	$2.41 billion
02/06/2024	$16.59	$16.60 +0.06%	$16.78	$16.56	254,845 shs	$2.41 billion
02/05/2024	$16.58	$16.59 +0.06%	$16.64	$16.30	396,994 shs	$2.41 billion
02/02/2024	$16.64	$16.58 -0.36%	$16.70	$16.50	174,501 shs	$2.41 billion
02/01/2024	$16.37	$16.64 +1.65%	$16.69	$16.40	193,114 shs	$2.41 billion
01/31/2024	$16.61	$16.37 -1.44%	$16.64	$16.32	287,564 shs	$2.38 billion
01/30/2024	$16.68	$16.61 -0.42%	$16.69	$16.52	164,593 shs	$2.41 billion
01/29/2024	$16.47	$16.68 +1.28%	$16.69	$16.41	178,655 shs	$2.42 billion
01/26/2024	$16.50	$16.47 -0.18%	$16.62	$16.33	163,033 shs	$2.39 billion
01/25/2024	$16.52	$16.50 -0.12%	$16.70	$16.46	191,154 shs	$2.39 billion
01/24/2024	$16.60	$16.52 -0.48%	$16.74	$16.48	233,474 shs	$2.40 billion
01/23/2024	$16.61	$16.60 -0.06%	$16.76	$16.49	211,838 shs	$2.41 billion
01/22/2024	$16.39	$16.61 +1.34%	$16.63	$16.42	273,400 shs	$2.41 billion
01/19/2024	$15.94	$16.39 +2.82%	$16.39	$15.83	664,102 shs	$2.38 billion
01/18/2024	$15.85	$15.94 +0.57%	$16.03	$15.77	168,821 shs	$2.31 billion
01/17/2024	$15.87	$15.85 -0.13%	$15.87	$15.59	179,670 shs	$2.30 billion
01/16/2024	$15.91	$15.87 -0.25%	$15.89	$15.72	181,209 shs	$2.30 billion

Related Companies:

This page (NYSE:FA) was last updated on 4/17/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

First Advantage (FA) Stock Chart & Stock Price History

First Advantage Stock Price Performance

FA Stock Chart for Wednesday, April, 17, 2024

First Advantage Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info