First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
17.66
-0.17 (-0.95%)
At close: May 09, 2025, 3:59 PM
17.70
0.25%
Pre-market: May 12, 2025, 08:00 AM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 17.64 | 17.93 | 16.94 | 17.66 | 17.66 | n/a | 1,776,502 |
| May 8, 2025 | 15.74 | 18.00 | 15.61 | 17.83 | 17.83 | 0.96% | 2,313,824 |
| May 7, 2025 | 14.84 | 15.28 | 14.68 | 14.97 | 14.97 | -16.04% | 1,559,749 |
| May 6, 2025 | 14.67 | 14.94 | 14.54 | 14.82 | 14.82 | -1.00% | 790,300 |
| May 5, 2025 | 14.81 | 15.13 | 14.65 | 14.83 | 14.83 | 0.07% | 901,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.