First Advantage Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
First Advantage Corporation	NASDAQ:FA	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.13	0.69%	18.88	18.32	18.98

High Price	Low Price	Open Price	Shares Traded	Last Trade
19.035	18.56	18.63	717,509	00:59:11

First Advantage (FA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
31 Jan 2025	18.88	0.13	0.69%	18.56	19.035	717,509
30 Jan 2025	18.75	0.11	0.59%	18.59	18.91	362,994
29 Jan 2025	18.64	-0.18	-0.96%	18.43	18.91	383,291
28 Jan 2025	18.82	-0.11	-0.58%	18.75	19.11	361,091
27 Jan 2025	18.93	0.45	2.44%	18.35	19.035	558,013
24 Jan 2025	18.48	-0.09	-0.48%	18.22	18.56	400,871
23 Jan 2025	18.57	0.00	0.00%	18.57	18.57	0
22 Jan 2025	18.57	-0.32	-1.69%	18.51	18.89	444,284
21 Jan 2025	18.89	0.29	1.56%	18.675	19.07	670,340
17 Jan 2025	18.60	0.37	2.03%	18.35	18.61	347,466
16 Jan 2025	18.23	0.07	0.39%	17.93	18.345	316,115
15 Jan 2025	18.16	0.95	5.52%	17.5668	18.25	598,794
14 Jan 2025	17.21	-0.27	-1.54%	17.21	17.56	630,891
13 Jan 2025	17.48	0.03	0.17%	17.155	17.63	826,171
10 Jan 2025	17.45	-0.01	-0.06%	16.91	17.57	710,841
08 Jan 2025	17.46	-0.45	-2.51%	17.35	17.915	866,218
07 Jan 2025	17.91	-0.01	-0.06%	17.85	18.15	450,786
06 Jan 2025	17.92	-0.52	-2.82%	17.90	18.56	564,669
03 Jan 2025	18.44	0.01	0.05%	18.17	18.55	351,948
02 Jan 2025	18.43	-0.30	-1.60%	18.37	19.005	346,625

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	18.30	19.11	18.22	18.74	413,252	0.58	3.17%
1 Month	18.44	19.11	16.91	18.12	520,281	0.44	2.39%
3 Months	18.615	20.79	16.91	18.80	839,674	0.265	1.42%
6 Months	17.35	20.79	15.88	18.66	709,625	1.53	8.82%
1 Year	16.60	20.79	14.0106	17.68	580,871	2.28	13.73%
3 Years	16.25	21.0122	10.07	15.77	450,236	2.63	16.18%
5 Years	15.54	24.73	10.07	16.66	399,205	3.34	21.49%