Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

First Advantage Corporation (FA)

Time to buy FA?
17.10
+2.13
+(14.26%)
As of 10:17:57 AM EDT. Market Open.
Time to buy FA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202515.7417.2515.6017.1017.10380,527
May 7, 202514.8415.2814.6814.9714.971,559,700
May 6, 202514.6714.9414.5414.8214.82790,300
May 5, 202514.8115.1314.6514.8314.83901,200
May 2, 202514.4015.0514.4014.9814.98837,600
May 1, 202514.1914.6513.9414.4614.461,218,600
Apr 30, 202514.0914.2113.7714.1014.10895,300
Apr 29, 202514.0814.4814.0814.3214.32800,100
Apr 28, 202514.0914.3513.9814.1114.11900,400
Apr 25, 202514.1414.2213.7714.0514.051,307,700
Apr 24, 202513.8914.3013.7414.2814.281,122,200
Apr 23, 202514.0014.3213.8213.8713.871,040,100
Apr 22, 202513.1813.6513.0313.6313.631,145,800
Apr 21, 202513.3813.4712.8512.9912.99816,000
Apr 17, 202513.7813.7813.2513.4713.47993,100
Apr 16, 202513.9314.1913.5313.7913.791,263,300
Apr 15, 202514.9515.0313.7413.9713.972,062,900
Apr 14, 202514.7615.0914.4215.0115.011,279,000
Apr 11, 202513.8314.7813.3214.7114.711,039,500
Apr 10, 202513.9113.9113.0613.8313.831,372,800
Apr 9, 202512.9714.4412.7614.3614.362,146,500
Apr 8, 202513.8113.8112.9813.0313.031,599,600
Apr 7, 202513.0013.9912.3213.3513.351,968,100
Apr 4, 202514.2114.3213.4513.6213.622,375,400
Apr 3, 202514.4414.8014.0614.6814.682,897,600
Apr 2, 202514.3014.8914.3014.8714.872,384,700
Apr 1, 202514.0214.5313.9314.4314.432,286,600
Mar 31, 202513.8014.1413.6714.0914.091,854,200
Mar 28, 202514.1814.2013.8213.9313.931,082,700
Mar 27, 202514.1914.5213.9414.2214.221,289,300
Mar 26, 202514.0514.2513.8814.2114.21900,600
Mar 25, 202514.0714.1413.9014.0114.01645,300
Mar 24, 202513.7114.1013.6514.0014.00803,000
Mar 21, 202513.9213.9613.4913.5113.511,255,200
Mar 20, 202513.6813.9513.4913.9513.951,091,200
Mar 19, 202513.5013.9613.4013.8113.811,205,500
Mar 18, 202513.3913.4512.9913.4513.451,205,800
Mar 17, 202513.0213.4713.0213.4013.40674,400
Mar 14, 202512.7513.1412.6613.0913.09666,200
Mar 13, 202512.8212.9012.5512.6612.66838,300
Mar 12, 202513.0413.2712.7112.7112.711,426,400
Mar 11, 202513.0913.1812.7313.0013.001,600,700
Mar 10, 202513.4113.5013.0013.0513.051,320,300
Mar 7, 202513.3913.7212.9013.3413.342,089,300
Mar 6, 202513.8414.0013.2313.4213.421,739,100
Mar 5, 202513.7814.1013.2014.0314.031,763,500
Mar 4, 202513.9714.2713.7713.8013.801,979,400
Mar 3, 202514.9115.3414.1914.2314.232,033,900
Feb 28, 202516.1216.3414.7014.9614.962,915,600
Feb 27, 202517.2117.2515.2916.2616.262,623,800
Feb 26, 202518.7218.9418.5318.5818.58815,300
Feb 25, 202518.3119.1618.2318.8218.82962,100
Feb 24, 202518.3518.4017.9318.2818.28621,600
Feb 21, 202518.8418.8718.1118.2418.24758,800
Feb 20, 202518.8718.9818.6618.7418.74736,200
Feb 19, 202519.3819.3818.7018.9118.911,005,200
Feb 18, 202519.8919.9219.4419.5819.58997,100
Feb 14, 202520.0820.2419.7919.9319.93564,400
Feb 13, 202519.8620.2719.7020.0120.011,007,100
Feb 12, 202519.5319.9519.3919.6919.691,039,000
Feb 11, 202519.2319.8719.1819.8219.82528,600
Feb 10, 202518.9319.4018.8619.3519.35390,700
Feb 7, 202519.0419.1518.7118.9918.99842,700
Feb 6, 202519.3019.3018.7518.9918.99606,800
Feb 5, 202519.1019.3318.9819.3219.32258,100
Feb 4, 202518.7219.1318.6319.1019.10333,300
Feb 3, 202518.6918.8218.3718.8118.81661,100
Jan 31, 202518.6319.0318.5618.8818.88717,500
Jan 30, 202518.7618.9118.5918.7518.75363,000
Jan 29, 202518.8118.9118.4318.6418.64383,300
Jan 28, 202518.8819.1118.7518.8218.82361,100
Jan 27, 202518.3519.0318.3518.9318.93559,900
Jan 24, 202518.3018.5618.2218.4818.48401,800
Jan 23, 202518.5919.1718.3018.4218.42526,200
Jan 22, 202518.8418.8918.5118.5718.57446,900
Jan 21, 202518.7719.0718.6718.8918.89676,700
Jan 17, 202518.4818.6118.3518.6018.60347,500
Jan 16, 202518.0818.3417.9318.2318.23316,100
Jan 15, 202517.5918.2517.5718.1618.16598,800
Jan 14, 202517.4617.5617.2117.2117.21630,900
Jan 13, 202517.2917.6317.1617.4817.48826,200
Jan 10, 202517.2417.5716.9117.4517.45714,200
Jan 8, 202517.7917.9217.3517.4617.46869,300
Jan 7, 202518.1118.2117.8517.9117.91457,400
Jan 6, 202518.4018.5617.9017.9217.92565,400
Jan 3, 202518.4618.5518.1718.4318.43354,100
Jan 2, 202518.7919.0018.3718.4318.43348,000
Dec 31, 202418.7819.1918.6118.7318.73578,400
Dec 30, 202418.5318.7918.2318.6818.68444,900
Dec 27, 202418.7919.0018.5418.6518.65253,900
Dec 26, 202418.5318.9518.5018.9118.91218,400
Dec 24, 202418.3818.6518.3418.6418.64126,100
Dec 23, 202418.4818.5018.2218.3518.35410,600
Dec 20, 202418.3018.8818.2918.4818.481,696,100
Dec 19, 202419.2919.5118.4018.5818.581,220,900
Dec 18, 202419.4319.9219.1219.2519.251,524,300
Dec 17, 202419.0319.3718.9219.3319.331,384,100
Dec 16, 202419.3119.5219.1119.1819.18704,200
Dec 13, 202419.4519.6919.3019.3419.34678,000
Dec 12, 202419.7819.9019.5019.5319.53463,600
Dec 11, 202420.0020.1519.8019.8119.81800,900
Dec 10, 202419.9620.3619.5519.6519.651,332,100
Dec 9, 202419.9220.0919.6920.0020.001,294,600
Dec 6, 202419.8520.0119.7419.8219.82699,500
Dec 5, 202419.7819.8619.5519.7719.77762,100
Dec 4, 202420.0320.3219.6319.7719.771,611,600
Dec 3, 202419.3719.9519.3019.8919.891,209,100
Dec 2, 202419.3419.4419.0119.3719.371,341,200
Nov 29, 202419.4119.5319.2119.2319.23454,600
Nov 27, 202419.8719.9819.2419.2819.28567,500
Nov 26, 202419.8520.0019.4919.7319.731,173,800
Nov 25, 202419.1820.0619.0519.8919.892,493,800
Nov 22, 202418.6719.1118.5019.1019.10767,000
Nov 21, 202418.4218.6818.2718.5518.55520,300
Nov 20, 202417.7918.3017.6118.2518.25974,600
Nov 19, 202417.1817.6417.1017.6117.61714,100
Nov 18, 202417.6517.6517.2917.3217.321,030,800
Nov 15, 202418.0518.1617.3317.5017.501,254,800
Nov 14, 202417.9618.1917.5117.8517.851,167,600
Nov 13, 202418.6019.1217.9918.0218.021,697,000
Nov 12, 202420.7920.7918.4018.5818.582,751,200
Nov 11, 202418.4718.6418.3518.5718.57965,900
Nov 8, 202418.7018.8318.3918.4818.481,094,800
Nov 7, 202418.5518.8118.3518.7018.701,135,300
Nov 6, 202417.7518.4817.5918.4518.452,952,900
Nov 5, 202417.6417.7317.2617.3017.301,296,500
Nov 4, 202417.4517.7717.2317.6417.642,364,400
Nov 1, 202418.1918.3717.5417.5617.561,982,300
Oct 31, 202418.4518.8017.9618.1218.122,822,400
Oct 30, 202417.9318.8617.9318.7018.701,420,900
Oct 29, 202417.5117.8817.3617.8817.88508,500
Oct 28, 202417.9117.9917.5017.5417.54556,600
Oct 25, 202418.1218.2217.7017.7417.74527,800
Oct 24, 202418.5518.6317.9018.0118.01562,600
Oct 23, 202418.9119.0118.3918.4518.451,610,400
Oct 22, 202419.6819.8318.7318.9518.952,410,000
Oct 21, 202419.9320.1519.6419.7819.78299,300
Oct 18, 202419.9720.0219.7219.9319.93371,000
Oct 17, 202420.2920.4019.7919.8619.86547,000
Oct 16, 202420.4620.6120.2020.2520.25527,700
Oct 15, 202420.0720.7519.9120.3020.30664,100
Oct 14, 202419.7120.0119.7120.0020.00252,600
Oct 11, 202419.4819.7719.4519.7619.76268,300
Oct 10, 202419.0919.4819.0919.4419.44270,100
Oct 9, 202419.7419.8719.6919.7819.78222,700
Oct 8, 202419.7820.0519.7019.7419.74284,900
Oct 7, 202419.7119.7119.5319.6619.66266,500
Oct 4, 202419.9219.9719.6419.8219.82190,700
Oct 3, 202419.7819.9519.6719.7519.75392,200
Oct 2, 202419.8219.8819.6619.8119.81332,700
Oct 1, 202419.7919.9519.6619.8519.85377,100
Sep 30, 202419.6519.9219.6519.8519.85247,700
Sep 27, 202419.6619.8719.5919.7319.73196,900
Sep 26, 202419.8519.8519.5319.6019.60348,100
Sep 25, 202419.5019.7519.4319.6619.66321,100
Sep 24, 202419.8620.0719.4319.5019.50677,100
Sep 23, 202419.8320.0119.5119.7519.75422,900
Sep 20, 202419.9019.9119.6819.7619.76718,300
Sep 19, 202419.9420.0219.6519.8119.81341,800
Sep 18, 202419.4219.9319.3519.6619.66347,800
Sep 17, 202419.7719.8419.2319.5019.50645,200
Sep 16, 202419.6119.7219.5219.6219.62384,300
Sep 13, 202419.4419.7119.2019.5619.56876,100
Sep 12, 202419.1719.4119.1119.2819.28283,200
Sep 11, 202418.9919.2118.8319.1619.16317,100
Sep 10, 202418.7919.1118.7419.1019.10254,100
Sep 9, 202418.9319.2118.6418.8518.85490,300
Sep 6, 202418.9119.1518.8118.9418.94434,200
Sep 5, 202418.9319.4318.8919.0519.05383,400
Sep 4, 202418.9219.1018.7318.9118.91635,200
Sep 3, 202419.1319.3518.8218.9118.91331,700
Aug 30, 202418.8319.1918.7219.1519.15393,400
Aug 29, 202419.1619.1618.7918.8118.81416,800
Aug 28, 202418.9819.2618.8718.9918.99247,500
Aug 27, 202419.0919.2418.9419.0819.08312,500
Aug 26, 202419.0119.2819.0119.1219.12276,200
Aug 23, 202418.5919.0218.4818.9918.99421,800
Aug 22, 202418.7718.9818.1118.5318.53491,900
Aug 21, 202418.1618.7718.0818.6918.69370,000
Aug 20, 202418.0018.2517.9218.0618.06392,900
Aug 19, 202417.6918.0617.6718.0418.04346,500
Aug 16, 202417.5617.7217.4817.7117.71356,900
Aug 15, 202417.3917.5917.3617.5517.55255,100
Aug 14, 202417.3117.4417.1517.2717.27282,700
Aug 13, 202417.2017.3317.0117.2817.28358,900
Aug 12, 202417.1017.1816.8117.1417.14470,000
Aug 9, 202417.1517.1616.5816.9816.98498,100
Aug 8, 202416.6017.4015.8817.1717.17635,800
Aug 7, 202416.7716.9116.2616.4516.45498,800
Aug 6, 202416.3916.7216.3916.5916.59347,800
Aug 5, 202416.4716.6016.1916.4216.42564,400
Aug 2, 202416.5216.9816.2116.8516.85587,800
Aug 1, 202417.2717.2717.0017.0317.03814,600
Jul 31, 202417.3517.4317.1617.2217.22289,200
Jul 30, 202417.2017.3217.0317.3017.30247,000
Jul 29, 202417.2817.3417.0817.1217.12144,900
Jul 26, 202417.1917.3616.7617.2417.24289,000
Jul 25, 202416.9917.3516.8817.0317.03384,800
Jul 24, 202417.0917.3416.7916.8516.85343,900
Jul 23, 202416.9917.3716.9217.1717.17458,600
Jul 22, 202416.6417.1016.5517.0017.00393,800
Jul 19, 202416.5716.7516.3216.5816.58384,200
Jul 18, 202416.3616.6816.3616.5016.50407,700
Jul 17, 202416.2016.5816.2016.4816.48451,900
Jul 16, 202415.9316.4115.9116.4016.40579,100
Jul 15, 202415.9716.0415.7315.7615.76535,200
Jul 12, 202416.0716.1115.6215.9315.93618,700
Jul 11, 202415.8616.0515.7515.8715.87373,400
Jul 10, 202415.7115.8315.5615.6515.65290,100
Jul 9, 202416.0516.0515.7215.7315.73283,700
Jul 8, 202416.0216.1515.8516.0316.03205,000
Jul 5, 202416.1016.1015.7715.9215.92198,000
Jul 3, 202415.9216.1615.9016.1416.1485,400
Jul 2, 202415.8315.8915.6715.8715.87186,300
Jul 1, 202416.0616.1215.7815.8615.86354,100
Jun 28, 202415.6416.4315.6416.0716.072,157,000
Jun 27, 202415.6015.6015.4515.5715.57269,900
Jun 26, 202415.4815.6415.2815.5315.53488,500
Jun 25, 202415.6315.6915.4615.5615.56435,100
Jun 24, 202416.1616.1815.6815.6915.69374,700
Jun 21, 202415.9816.2415.8716.1516.15505,900
Jun 20, 202416.1516.3115.9115.9315.93263,700
Jun 18, 202416.3216.5516.1916.2016.20276,400
Jun 17, 202416.4016.5816.2016.3316.33201,900
Jun 14, 202416.4916.6516.3816.4416.44530,200
Jun 13, 202416.7916.8116.5316.6116.61270,800
Jun 12, 202416.9116.9716.7416.8416.84340,500
Jun 11, 202416.5916.7016.4016.6916.69422,800
Jun 10, 202416.2516.7816.2516.7216.72633,900
Jun 7, 202416.1416.5316.0416.4516.45385,800
Jun 6, 202416.6816.7416.3516.3716.37281,500
Jun 5, 202416.7116.7416.5816.6516.65239,900
Jun 4, 202416.4416.6816.1516.6716.67342,100
Jun 3, 202416.2016.4816.0816.4816.48350,900
May 31, 202416.1616.1815.9616.0616.06273,400
May 30, 202416.4216.4216.0616.1116.11239,700
May 29, 202416.8516.8516.3516.3516.35521,600
May 28, 202416.4816.8716.3416.8516.85515,400
May 24, 202416.6516.6616.3216.4816.48491,100
May 23, 202416.6316.6516.3216.5316.53548,600
May 22, 202416.5016.5916.1516.5716.57357,100
May 21, 202416.3616.5316.0816.5116.51474,900
May 20, 202416.3916.3916.1916.3216.32251,300
May 17, 202416.3816.5416.2916.4016.40271,200
May 16, 202416.2916.4116.2016.3416.34243,600
May 15, 202416.2316.4716.1716.3516.35326,900
May 14, 202416.0816.1715.9016.1216.12513,900
May 13, 202416.0516.3815.8915.8915.89293,000
May 10, 202416.4416.4415.9515.9915.99273,500
May 9, 202416.6017.3916.0716.3116.31472,200
May 8, 202416.2216.3916.0716.2316.23347,500

Related Tickers

BV BrightView Holdings, Inc.
15.50
+6.60%
 
MMS Maximus, Inc.
74.92
+11.55%
 
PRSU Pursuit Attractions and Hospitality, Inc.
29.29
+1.07%
 
LZ LegalZoom.com, Inc.
9.44
+30.21%
 
AZZ AZZ Inc.
88.70
+0.25%
 
DLB Dolby Laboratories, Inc.
74.34
+1.23%
 
DLHC DLH Holdings Corp.
4.2155
+4.18%
 
RELX RELX PLC
54.58
-0.53%
 
CBZ CBIZ, Inc.
72.19
+1.58%
 
RTO Rentokil Initial plc
23.47
+0.51%