First Advantage Corp (FA) Historical Stock Data
18.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FA is down -0.71% a day on average. There have been 12 days where First Advantage Corp closed green and 18 days where FA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.79 | 18.25 | ↑$0.46 (2.59%) | 17.61 | 18.30 | 0.97M |
| 2024-11-19 | 17.18 | 17.61 | ↑$0.43 (2.50%) | 17.10 | 17.64 | 714.06K |
| 2024-11-18 | 17.65 | 17.32 | ↓$0.33 (-1.87%) | 17.29 | 17.65 | 1.03M |
| 2024-11-15 | 18.05 | 17.50 | ↓$0.55 (-3.05%) | 17.33 | 18.16 | 1.25M |
| 2024-11-14 | 17.96 | 17.85 | ↓$0.11 (-0.61%) | 17.51 | 18.19 | 1.17M |
| 2024-11-13 | 18.60 | 18.02 | ↓$0.58 (-3.12%) | 17.99 | 19.12 | 1.70M |
| 2024-11-12 | 20.79 | 18.58 | ↓$2.21 (-10.63%) | 18.40 | 20.79 | 2.75M |
| 2024-11-11 | 18.47 | 18.57 | ↑$0.10 (0.54%) | 18.35 | 18.64 | 0.97M |
| 2024-11-08 | 18.70 | 18.48 | ↓$0.22 (-1.18%) | 18.39 | 18.83 | 1.09M |
| 2024-11-07 | 18.55 | 18.70 | ↑$0.15 (0.81%) | 18.36 | 18.81 | 1.14M |
| 2024-11-06 | 17.75 | 18.45 | ↑$0.70 (3.94%) | 17.60 | 18.48 | 2.95M |
| 2024-11-05 | 17.64 | 17.30 | ↓$0.34 (-1.93%) | 17.26 | 17.73 | 1.30M |
| 2024-11-04 | 17.45 | 17.64 | ↑$0.19 (1.09%) | 17.23 | 17.78 | 2.36M |
| 2024-11-01 | 18.19 | 17.56 | ↓$0.63 (-3.46%) | 17.54 | 18.37 | 1.98M |
| 2024-10-31 | 18.45 | 18.12 | ↓$0.33 (-1.79%) | 17.96 | 18.80 | 2.82M |
| 2024-10-30 | 17.93 | 18.70 | ↑$0.77 (4.29%) | 17.93 | 18.86 | 1.42M |
| 2024-10-29 | 17.51 | 17.88 | ↑$0.37 (2.11%) | 17.36 | 17.88 | 508.50K |
| 2024-10-28 | 17.91 | 17.54 | ↓$0.37 (-2.07%) | 17.50 | 17.99 | 556.58K |
| 2024-10-25 | 18.12 | 17.74 | ↓$0.38 (-2.10%) | 17.70 | 18.22 | 527.75K |
| 2024-10-24 | 18.55 | 18.01 | ↓$0.54 (-2.91%) | 17.90 | 18.63 | 562.57K |
| 2024-10-23 | 18.91 | 18.45 | ↓$0.46 (-2.43%) | 18.39 | 19.01 | 1.61M |
| 2024-10-22 | 19.68 | 18.95 | ↓$0.73 (-3.71%) | 18.73 | 19.83 | 2.41M |
| 2024-10-21 | 19.93 | 19.78 | ↓$0.15 (-0.75%) | 19.64 | 20.15 | 299.27K |
| 2024-10-18 | 19.97 | 19.93 | ↓$0.04 (-0.20%) | 19.72 | 20.02 | 371.05K |
| 2024-10-17 | 20.29 | 19.86 | ↓$0.43 (-2.12%) | 19.79 | 20.40 | 547.01K |
| 2024-10-16 | 20.46 | 20.25 | ↓$0.21 (-1.03%) | 20.20 | 20.62 | 527.67K |
| 2024-10-15 | 20.07 | 20.30 | ↑$0.23 (1.15%) | 19.91 | 20.75 | 664.06K |
| 2024-10-14 | 19.71 | 20.00 | ↑$0.29 (1.47%) | 19.71 | 20.01 | 252.57K |
| 2024-10-11 | 19.48 | 19.76 | ↑$0.28 (1.44%) | 19.45 | 19.77 | 268.34K |
| 2024-10-10 | 19.09 | 19.44 | ↑$0.35 (1.82%) | 19.09 | 19.48 | 270.05K |
Create an account or log in to view more rows.
$FA If options never existed
what do you think this stock would be trading at?
$FA I bought the dip
$FA Move up
let's buy
$FA wtf is that dump
$FA let’s go!! Squeeze time
$FA we just getting started
$FA i'm out of slaps for the day
$FA Move up
let's buy
$FA There is nothing wrong with a decent pullback
$FA Buying again tomorrow.