First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
14.46
0.36 (2.55%)
At close: May 01, 2025, 3:59 PM
14.18
-1.90%
After-hours: May 01, 2025, 04:30 PM EDT
First Advantage Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 14.09 | 14.09 | 14.21 | 14.21 | 13.78 | 13.78 | 14.10 | 14.10 | n/a | 895,346 |
| Apr 29, 2025 | 14.08 | 14.08 | 14.48 | 14.48 | 14.08 | 14.08 | 14.32 | 14.32 | 1.56% | 800,120 |
| Apr 28, 2025 | 14.09 | 14.09 | 14.35 | 14.35 | 13.98 | 13.98 | 14.11 | 14.11 | -1.47% | 900,400 |
| Apr 25, 2025 | 14.14 | 14.14 | 14.22 | 14.22 | 13.77 | 13.77 | 14.05 | 14.05 | -0.43% | 1,307,715 |
| Apr 24, 2025 | 13.89 | 13.89 | 14.30 | 14.30 | 13.74 | 13.74 | 14.28 | 14.28 | 1.64% | 1,122,200 |
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.