First Advantage Corp (FA) Historical Stock Data
16.30 ↓0.29 (-1.75%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FA is up 0.06% a day on average. There have been 15 days where First Advantage Corp closed green and 15 days where FA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.46 | 16.30 | ↓$0.16 (-0.97%) | 16.25 | 16.58 | 276.85K |
| 2024-04-29 | 16.46 | 16.59 | ↑$0.13 (0.79%) | 16.46 | 16.69 | 272.65K |
| 2024-04-26 | 16.45 | 16.41 | ↓$0.04 (-0.24%) | 16.13 | 16.55 | 271.89K |
| 2024-04-25 | 16.31 | 16.47 | ↑$0.16 (0.98%) | 16.17 | 16.55 | 363.56K |
| 2024-04-24 | 16.28 | 16.43 | ↑$0.15 (0.92%) | 15.77 | 16.46 | 514.76K |
| 2024-04-23 | 15.77 | 16.41 | ↑$0.64 (4.06%) | 15.56 | 16.69 | 0.98M |
| 2024-04-22 | 15.32 | 15.50 | ↑$0.18 (1.17%) | 15.01 | 15.55 | 327.81K |
| 2024-04-19 | 14.87 | 15.32 | ↑$0.45 (3.03%) | 14.76 | 15.32 | 431.78K |
| 2024-04-18 | 14.78 | 14.86 | ↑$0.08 (0.54%) | 14.68 | 14.99 | 395.71K |
| 2024-04-17 | 15.04 | 14.77 | ↓$0.27 (-1.80%) | 14.76 | 15.04 | 317.07K |
| 2024-04-16 | 15.12 | 14.90 | ↓$0.22 (-1.46%) | 14.84 | 15.18 | 293.96K |
| 2024-04-15 | 15.56 | 15.15 | ↓$0.41 (-2.63%) | 15.13 | 15.63 | 296.14K |
| 2024-04-12 | 15.59 | 15.50 | ↓$0.09 (-0.58%) | 15.39 | 15.63 | 298.73K |
| 2024-04-11 | 15.55 | 15.67 | ↑$0.12 (0.77%) | 15.41 | 15.74 | 560.31K |
| 2024-04-10 | 15.57 | 15.46 | ↓$0.11 (-0.71%) | 15.32 | 15.57 | 542.62K |
| 2024-04-09 | 15.45 | 15.83 | ↑$0.38 (2.46%) | 15.44 | 15.89 | 632.36K |
| 2024-04-08 | 15.67 | 15.40 | ↓$0.27 (-1.72%) | 15.32 | 15.70 | 656.67K |
| 2024-04-05 | 15.42 | 15.61 | ↑$0.19 (1.23%) | 15.42 | 15.68 | 388.89K |
| 2024-04-04 | 15.71 | 15.40 | ↓$0.31 (-1.97%) | 15.35 | 15.78 | 332.56K |
| 2024-04-03 | 15.53 | 15.59 | ↑$0.06 (0.39%) | 15.53 | 15.79 | 389.33K |
| 2024-04-02 | 15.93 | 15.62 | ↓$0.31 (-1.95%) | 15.60 | 15.93 | 390.53K |
| 2024-04-01 | 16.27 | 16.08 | ↓$0.19 (-1.17%) | 16.00 | 16.30 | 347.18K |
| 2024-03-28 | 16.09 | 16.22 | ↑$0.13 (0.81%) | 16.07 | 16.32 | 600.41K |
| 2024-03-27 | 16.06 | 16.05 | ↓$0.01 (-0.06%) | 15.98 | 16.24 | 1.17M |
| 2024-03-26 | 16.13 | 15.93 | ↓$0.20 (-1.24%) | 15.84 | 16.30 | 0.97M |
| 2024-03-25 | 15.66 | 16.00 | ↑$0.34 (2.17%) | 15.51 | 16.03 | 1.17M |
| 2024-03-22 | 15.96 | 15.72 | ↓$0.24 (-1.50%) | 15.56 | 15.96 | 402.73K |
| 2024-03-21 | 16.00 | 15.94 | ↓$0.06 (-0.38%) | 15.91 | 16.11 | 813.07K |
| 2024-03-20 | 15.94 | 15.96 | ↑$0.02 (0.13%) | 15.88 | 16.16 | 546.34K |
| 2024-03-19 | 15.81 | 15.94 | ↑$0.13 (0.82%) | 15.71 | 16.01 | 476.78K |
Create an account or log in to view more rows.
$FA i'm out of slaps for the day
$FA Move up
let's buy
$FA There is nothing wrong with a decent pullback
$FA Buying again tomorrow.
$FA It's coming
load 'em up.
$FA love cooking these little bears on here
$FA what happens?
$FA wtf is going on?
$FA so tired of this pos let's fly already
$FA Green by EOD guarentee