First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
16.61
-0.64 (-3.71%)
At close: Jun 20, 2025, 3:59 PM
16.55
-0.36%
After-hours: Jun 20, 2025, 04:47 PM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 17.18 | 17.34 | 16.46 | 16.55 | 16.55 | n/a | 1,504,969 |
| Jun 18, 2025 | 17.50 | 17.81 | 17.20 | 17.25 | 17.25 | 4.23% | 907,500 |
| Jun 17, 2025 | 17.82 | 17.84 | 17.46 | 17.54 | 17.54 | 1.68% | 780,815 |
| Jun 16, 2025 | 18.03 | 18.17 | 17.68 | 17.87 | 17.87 | 1.88% | 804,300 |
| Jun 13, 2025 | 17.95 | 18.21 | 17.73 | 17.77 | 17.77 | -0.56% | 538,000 |
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.