First Advantage Corporati...
17.82
0.61 (3.54%)
At close: Jan 15, 2025, 10:59 AM

FA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 17.46 17.56 17.21 17.21 -0.27 -1.54% 630,891
Jan 13, 2025 17.29 17.63 17.16 17.48 0.03 0.17% 826,200
Jan 10, 2025 17.24 17.57 16.91 17.45 -0.01 -0.06% 714,249
Jan 8, 2025 17.79 17.92 17.35 17.46 -0.45 -2.51% 869,300
Jan 7, 2025 18.11 18.21 17.85 17.91 -0.01 -0.06% 457,400
Jan 6, 2025 18.40 18.56 17.90 17.92 -0.51 -2.77% 565,400
Jan 3, 2025 18.46 18.55 18.17 18.43 0.00 0.00% 354,100
Jan 2, 2025 18.79 19.01 18.37 18.43 -0.30 -1.60% 348,017
Dec 31, 2024 18.78 19.19 18.61 18.73 0.05 0.27% 578,435
Dec 30, 2024 18.53 18.79 18.23 18.68 0.03 0.16% 444,919
Dec 27, 2024 18.79 19.01 18.54 18.65 -0.26 -1.37% 253,930
Dec 26, 2024 18.53 18.95 18.50 18.91 0.27 1.45% 218,430
Dec 24, 2024 18.38 18.65 18.34 18.64 0.29 1.58% 126,129
Dec 23, 2024 18.48 18.51 18.22 18.35 -0.13 -0.70% 410,640
Dec 20, 2024 18.30 18.88 18.29 18.48 -0.10 -0.54% 1,696,100
Dec 19, 2024 19.29 19.51 18.40 18.58 -0.67 -3.48% 1,220,900
Dec 18, 2024 19.43 19.92 19.12 19.25 -0.08 -0.41% 1,524,317
Dec 17, 2024 19.03 19.37 18.93 19.33 0.15 0.78% 1,384,100
Dec 16, 2024 19.31 19.52 19.11 19.18 -0.16 -0.83% 704,219
Dec 13, 2024 19.45 19.69 19.30 19.34 -0.19 -0.97% 678,048
Dec 12, 2024 19.78 19.90 19.50 19.53 -0.28 -1.41% 463,600
Dec 11, 2024 20.00 20.15 19.80 19.81 0.16 0.81% 800,916
Dec 10, 2024 19.96 20.36 19.55 19.65 -0.35 -1.75% 1,332,100
Dec 9, 2024 19.92 20.09 19.69 20.00 0.18 0.91% 1,294,600
Dec 6, 2024 19.85 20.01 19.74 19.82 0.05 0.25% 699,500
Dec 5, 2024 19.78 19.86 19.55 19.77 0.00 0.00% 762,288
Dec 4, 2024 20.03 20.32 19.63 19.77 -0.12 -0.60% 1,611,925
Dec 3, 2024 19.37 19.95 19.30 19.89 0.52 2.68% 1,209,129
Dec 2, 2024 19.34 19.44 19.01 19.37 0.14 0.73% 1,341,200
Nov 29, 2024 19.41 19.53 19.21 19.23 -0.05 -0.26% 454,602
Nov 27, 2024 19.87 19.98 19.24 19.28 -0.45 -2.28% 567,523
Nov 26, 2024 19.85 20.00 19.49 19.73 -0.16 -0.80% 1,173,803
Nov 25, 2024 19.18 20.06 19.05 19.89 0.79 4.14% 2,493,810
Nov 22, 2024 18.67 19.11 18.50 19.10 0.55 2.96% 767,000
Nov 21, 2024 18.42 18.68 18.27 18.55 0.30 1.64% 520,300
Nov 20, 2024 17.79 18.30 17.61 18.25 0.64 3.63% 974,600
Nov 19, 2024 17.18 17.64 17.10 17.61 0.29 1.67% 714,100
Nov 18, 2024 17.65 17.65 17.29 17.32 -0.18 -1.03% 1,030,861
Nov 15, 2024 18.05 18.16 17.33 17.50 -0.35 -1.96% 1,254,800
Nov 14, 2024 17.96 18.19 17.51 17.85 -0.17 -0.94% 1,167,644
Nov 13, 2024 18.60 19.12 17.99 18.02 -0.56 -3.01% 1,697,000
Nov 12, 2024 20.79 20.79 18.40 18.58 0.01 0.05% 2,751,245
Nov 11, 2024 18.47 18.64 18.35 18.57 0.09 0.49% 965,900
Nov 8, 2024 18.70 18.83 18.39 18.48 -0.22 -1.18% 1,094,800
Nov 7, 2024 18.55 18.81 18.36 18.70 0.25 1.36% 1,135,309
Nov 6, 2024 17.75 18.48 17.60 18.45 1.15 6.65% 2,952,949
Nov 5, 2024 17.64 17.73 17.26 17.30 -0.34 -1.93% 1,296,500
Nov 4, 2024 17.45 17.77 17.23 17.64 0.08 0.46% 2,364,403
Nov 1, 2024 18.19 18.37 17.54 17.56 -0.56 -3.09% 1,982,309
Oct 31, 2024 18.45 18.80 17.96 18.12 -0.58 -3.10% 2,822,400

Create Price Alert on FA

Your price alert will notify you when the stock price is above 17.82.

Add to Watchlist