First Advantage Corporation (FA) Historical Stock Data

14.75 ↑0.05 (0.34%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, FA is down -0.79% a day on average. There have been 13 days where First Advantage Corporation closed green and 17 days where FA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2714.7414.75↑$0.01 (0.07%)14.7315.33784.89K
2022-05-2614.6714.70↑$0.03 (0.20%)14.5314.981.80M
2022-05-2514.4114.55↑$0.14 (0.97%)14.2214.76415.35K
2022-05-2414.4614.41↓$0.05 (-0.35%)14.1114.58345.87K
2022-05-2315.0214.61↓$0.41 (-2.73%)14.4015.02800.63K
2022-05-2015.1214.75↓$0.37 (-2.45%)14.4615.19427.20K
2022-05-1914.7914.91↑$0.12 (0.81%)14.7915.49350.22K
2022-05-1815.2314.98↓$0.25 (-1.64%)14.9715.68268.16K
2022-05-1715.5215.55↑$0.03 (0.19%)15.1315.61252.16K
2022-05-1615.1815.18↑$0.00 (0.00%)15.0815.47333.30K
2022-05-1314.9415.35↑$0.41 (2.74%)14.8715.80326.35K
2022-05-1215.2114.63↓$0.58 (-3.81%)14.1715.35712.58K
2022-05-1115.5015.34↓$0.16 (-1.03%)15.2916.61728.73K
2022-05-1016.8515.47↓$1.38 (-8.19%)15.2917.55793.63K
2022-05-0916.8516.56↓$0.29 (-1.72%)16.3417.07614.60K
2022-05-0617.0017.21↑$0.21 (1.24%)16.8217.38338.50K
2022-05-0517.5417.16↓$0.38 (-2.17%)16.7917.58436.16K
2022-05-0417.5517.86↑$0.31 (1.77%)17.1017.88191.79K
2022-05-0317.1717.41↑$0.24 (1.40%)16.9717.53240.81K
2022-05-0217.3017.18↓$0.12 (-0.69%)16.8717.69334.34K
2022-04-2917.7317.36↓$0.37 (-2.09%)17.3018.00215K
2022-04-2817.5517.95↑$0.40 (2.28%)17.2718.09160.17K
2022-04-2717.5417.34↓$0.20 (-1.14%)17.1917.82181.96K
2022-04-2617.8717.30↓$0.57 (-3.19%)17.2818.18170.47K
2022-04-2517.5318.08↑$0.55 (3.14%)17.2318.11158.62K
2022-04-2218.4617.73↓$0.73 (-3.95%)17.6418.77374.09K
2022-04-2119.1718.46↓$0.71 (-3.70%)18.2819.20256.24K
2022-04-2019.2718.92↓$0.35 (-1.82%)18.8319.76253.48K
2022-04-1918.4019.02↑$0.62 (3.37%)18.4019.07311.57K
2022-04-1818.6318.41↓$0.22 (-1.18%)18.0218.63243.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$FA about to pop IMHO

0 Like Report
BroughtToMyKnees

$FA go to the bathroom
come back to green! I like it!

0 Like Report
italiano_14

$FA might get a sell off today

0 Like Report
dogefan77

$FA It’s that TIME!! To Double down!

0 Like Report
mezzymez2

$FA Another boring day I believe

0 Like Report
italiano_14

$FA Who’s still buying calls?

0 Like Report