First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
17.11
0.08 (0.47%)
At close: May 30, 2025, 3:59 PM
17.12
0.03%
After-hours: May 30, 2025, 04:45 PM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 17.09 | 17.22 | 16.88 | 17.12 | 17.12 | n/a | 1,016,079 |
| May 29, 2025 | 17.24 | 17.30 | 16.92 | 17.03 | 17.03 | -0.53% | 946,532 |
| May 28, 2025 | 17.41 | 17.57 | 17.04 | 17.05 | 17.05 | 0.12% | 1,078,408 |
| May 27, 2025 | 17.21 | 17.52 | 17.09 | 17.40 | 17.40 | 2.05% | 761,542 |
| May 23, 2025 | 17.09 | 17.30 | 16.86 | 16.88 | 16.88 | -2.99% | 713,700 |
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.