Get the Stockscreener App
16.34
0.06%
-0.01
First Advantage Corp. Stock (FA) Price History
The historical daily chart and data for First Advantage Corp. stock (FA), show that the latest closing stock price as of May 16, 2024, is $16.34.
- First Advantage Corp. all-time high stock price is $24.60, occurred on November 08, 2021.
- The lowest First Advantage Corp. stock price recorded was $10.07 on November 07, 2022. Since then, First Advantage Corp.'s stock price has risen over 62.26% to $16.34 now.
- The 52-week high stock price for FA is $17.49, representing a 7.04% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for FA is $12.46, indicating a -23.75% decrease from the current share price, occurred on November 03, 2023.
- The closing price of First Advantage Corp. (FA) stock in the beginning of 2023 was $18.95. The stock closed the year at $13.00, a loss of over -31.40% for the year.
The table below shows more information about FA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $16.41 | $16.20 | $0.21 | 238,892.0 | -0.06% |
| May 15, 2024 | $16.47 | $16.17 | $0.30 | 331,325.0 | +1.43% |
| May 14, 2024 | $16.17 | $15.90 | $0.266 | 403,493.0 | +1.45% |
| May 13, 2024 | $16.38 | $15.88 | $0.495 | 292,210.0 | -0.63% |
| May 10, 2024 | $16.44 | $15.95 | $0.49 | 268,458.0 | -1.96% |
| May 09, 2024 | $17.39 | $16.07 | $1.32 | 468,174.0 | +0.49% |
| May 08, 2024 | $16.39 | $16.07 | $0.32 | 339,898.0 | -0.67% |
| May 07, 2024 | $16.70 | $16.29 | $0.415 | 342,320.0 | -1.39% |
| May 06, 2024 | $16.89 | $16.50 | $0.39 | 544,816.0 | -1.37% |
| May 03, 2024 | $16.88 | $16.68 | $0.20 | 386,776.0 | +1.27% |
| May 02, 2024 | $16.65 | $16.27 | $0.375 | 274,295.0 | +1.72% |
| May 01, 2024 | $16.54 | $16.07 | $0.47 | 372,141.0 | +0.06% |
| Apr 30, 2024 | $16.58 | $16.25 | $0.33 | 262,068.0 | -1.75% |
| Apr 29, 2024 | $16.69 | $16.46 | $0.23 | 257,922.0 | +1.10% |
| Apr 26, 2024 | $16.55 | $16.13 | $0.42 | 268,057.0 | -0.36% |
| Apr 25, 2024 | $16.55 | $16.17 | $0.38 | 349,715.0 | +0.24% |
| Apr 24, 2024 | $16.46 | $15.77 | $0.69 | 508,136.0 | +0.12% |
| Apr 23, 2024 | $16.68 | $15.56 | $1.12 | 973,778.0 | +5.87% |
| Apr 22, 2024 | $15.55 | $15.01 | $0.545 | 323,911.0 | +1.17% |
| Apr 19, 2024 | $15.32 | $14.76 | $0.56 | 423,076.0 | +3.10% |
| Apr 18, 2024 | $14.99 | $14.68 | $0.31 | 384,205.0 | +0.61% |
| Apr 17, 2024 | $15.04 | $14.76 | $0.28 | 314,790.0 | -0.87% |
First Advantage Corp. Stock (FA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Advantage Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Advantage Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Advantage Corp. Stock (FA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.39 | $15.88 | $1.51 | 4,501,690.0 | +0.25% |
| Apr, 2024 | $16.69 | $14.68 | $2.01 | 9,116,248.0 | +0.49% |
| Mar, 2024 | $16.41 | $15.20 | $1.21 | 15,415,889.0 | +3.58% |
| Feb, 2024 | $17.49 | $14.01 | $3.48 | 7,423,846.0 | -4.34% |
| Jan, 2024 | $16.77 | $15.48 | $1.29 | 5,545,496.0 | -1.21% |
First Advantage Corp. Stock (FA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.73 | $15.34 | $1.39 | 7,605,514.0 | +6.83% |
| Nov, 2023 | $15.59 | $12.46 | $3.13 | 6,581,422.0 | +19.22% |
| Oct, 2023 | $14.47 | $12.80 | $1.67 | 6,160,177.0 | -5.66% |
| Sep, 2023 | $14.69 | $13.14 | $1.55 | 6,357,503.0 | -1.15% |
| Aug, 2023 | $15.71 | $13.37 | $2.34 | 7,766,855.0 | -7.00% |
| Jul, 2023 | $15.89 | $14.74 | $1.15 | 5,181,802.0 | -2.66% |
| Jun, 2023 | $15.67 | $13.29 | $2.38 | 8,447,921.0 | +14.06% |
| May, 2023 | $13.68 | $12.10 | $1.58 | 6,229,987.0 | +5.05% |
| Apr, 2023 | $14.00 | $12.54 | $1.46 | 5,458,641.0 | -7.88% |
| Mar, 2023 | $14.45 | $12.83 | $1.62 | 7,967,906.0 | -3.79% |
| Feb, 2023 | $14.66 | $13.14 | $1.52 | 5,811,138.0 | +4.54% |
| Jan, 2023 | $13.91 | $11.90 | $2.01 | 6,119,633.0 | +6.77% |
First Advantage Corp. Stock (FA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.29 | $12.45 | $1.84 | 6,396,545.0 | -2.26% |
| Nov, 2022 | $14.36 | $10.07 | $4.29 | 16,012,117.0 | -5.34% |
| Oct, 2022 | $14.83 | $12.40 | $2.43 | 11,236,597.0 | +9.51% |
| Sep, 2022 | $15.12 | $12.57 | $2.55 | 8,553,579.0 | -7.30% |
| Aug, 2022 | $15.88 | $12.77 | $3.12 | 8,404,795.0 | -1.35% |
| Jul, 2022 | $14.20 | $11.68 | $2.52 | 8,026,231.0 | +10.73% |
| Jun, 2022 | $15.06 | $12.05 | $3.01 | 12,134,276.0 | -13.22% |
| May, 2022 | $17.88 | $14.11 | $3.77 | 11,895,437.0 | -15.90% |
| Apr, 2022 | $20.98 | $17.19 | $3.79 | 5,476,041.0 | -14.02% |
| Mar, 2022 | $21.01 | $15.00 | $6.01 | 11,017,191.0 | +25.02% |
| Feb, 2022 | $18.00 | $14.76 | $3.24 | 7,015,464.0 | -4.55% |
| Jan, 2022 | $19.39 | $15.55 | $3.84 | 6,844,316.0 | -11.13% |
0.13%
0.48%
Cap:
|
Volume (24h):