First Advantage Corporati... (FA)
NASDAQ: FA
· Real-Time Price · USD
17.82
0.05 (0.28%)
At close: Jun 16, 2025, 3:59 PM
17.70
-0.64%
Pre-market: Jun 17, 2025, 08:40 AM EDT
First Advantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 18.03 | 18.17 | 17.68 | 17.87 | 17.87 | n/a | 803,395 |
| Jun 13, 2025 | 17.95 | 18.21 | 17.73 | 17.77 | 17.77 | -0.56% | 538,000 |
| Jun 12, 2025 | 18.49 | 18.49 | 18.15 | 18.20 | 18.20 | 2.42% | 585,100 |
| Jun 11, 2025 | 18.62 | 18.93 | 18.44 | 18.58 | 18.58 | 2.09% | 915,300 |
| Jun 10, 2025 | 18.71 | 19.01 | 18.46 | 18.59 | 18.59 | 0.05% | 1,152,300 |
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.