First Advantage Corporati... (FA)
13.47
-0.32 (-2.32%)
At close: Apr 17, 2025, 3:59 PM
14.13
4.90%
Pre-market: Apr 21, 2025, 09:12 AM EDT
First Advantage Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.25 | 13.25 | 13.47 | 13.47 | n/a | 993,097 |
| Apr 16, 2025 | 13.93 | 13.93 | 14.19 | 14.19 | 13.53 | 13.53 | 13.79 | 13.79 | 2.38% | 1,263,313 |
| Apr 15, 2025 | 14.95 | 14.95 | 15.03 | 15.03 | 13.74 | 13.74 | 13.97 | 13.97 | 1.31% | 2,062,935 |
| Apr 14, 2025 | 14.76 | 14.76 | 15.09 | 15.09 | 14.42 | 14.42 | 15.01 | 15.01 | 7.44% | 1,279,040 |
| Apr 11, 2025 | 13.83 | 13.83 | 14.78 | 14.78 | 13.33 | 13.33 | 14.71 | 14.71 | -2.00% | 1,039,544 |
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.