FA Quote, Trading Chart, First Advantage Corporation

home / stock / fa / fa quote

Stock Information
Company Name: First Advantage Corporation
Stock Symbol: FA
Market: NASDAQ
Website: fadv.com
Menu
FA FA Quote FA Short FA News FA Articles FA Message Board
Get FA Alerts

News, Short Squeeze, Breakout and More Instantly...
FA Quote
Last:$16.48
Change Percent:1.22%
Open:$16.2
Previous Close:$16.48
High:$16.58
Low:$16.2
Volume:451,736
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FA Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$16.2
Close:$16.48
High:$16.58
Low:$16.2
Volume:451,736
Date:2024-07-16
Open:$15.93
Close:$16.4
High:$16.41
Low:$15.91
Volume:579,115
Date:2024-07-15
Open:$15.97
Close:$15.76
High:$16.04
Low:$15.73
Volume:535,221
Date:2024-07-12
Open:$16.07
Close:$15.93
High:$16.11
Low:$15.62
Volume:618,694
Date:2024-07-11
Open:$15.86
Close:$15.87
High:$16.05
Low:$15.75
Volume:373,438
Date:2024-07-10
Open:$15.71
Close:$15.65
High:$15.83
Low:$15.56
Volume:290,075
Date:2024-07-09
Open:$16.05
Close:$15.73
High:$16.05
Low:$15.72
Volume:283,691
Date:2024-07-08
Open:$16.02
Close:$16.03
High:$16.15
Low:$15.855
Volume:204,981
Date:2024-07-05
Open:$16.1
Close:$15.92
High:$16.1
Low:$15.77
Volume:197,968
Date:2024-07-04
Open:$15.92
Close:$16.14
High:$16.16
Low:$15.9
Volume:85,413
Date:2024-07-03
Open:$15.92
Close:$16.14
High:$16.16
Low:$15.9
Volume:85,413
Date:2024-07-02
Open:$15.83
Close:$15.87
High:$15.89
Low:$15.67
Volume:186,340
Date:2024-07-01
Open:$16.06
Close:$15.86
High:$16.12
Low:$15.78
Volume:354,121
Date:2024-06-28
Open:$15.64
Close:$16.07
High:$16.43
Low:$15.64
Volume:2,157,019
Date:2024-06-27
Open:$15.6
Close:$15.57
High:$15.6
Low:$15.45
Volume:269,897
Date:2024-06-26
Open:$15.48
Close:$15.53
High:$15.64
Low:$15.28
Volume:488,520
Date:2024-06-25
Open:$15.63
Close:$15.56
High:$15.69
Low:$15.46
Volume:435,052
Date:2024-06-24
Open:$16.16
Close:$15.69
High:$16.18
Low:$15.68
Volume:374,739
Date:2024-06-21
Open:$15.98
Close:$16.15
High:$16.24
Low:$15.87
Volume:505,898
Date:2024-06-20
Open:$16.15
Close:$15.93
High:$16.31
Low:$15.91
Volume:263,655