First Advantage Corp (FA) Historical Stock Data
17.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FA is up 1.08% a day on average. There have been 20 days where First Advantage Corp closed green and 10 days where FA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 18.40 | 17.83 | ↓$0.57 (-3.10%) | 17.81 | 18.55 | 1.07M |
| 2025-05-12 | 18.18 | 18.32 | ↑$0.14 (0.77%) | 17.78 | 18.60 | 1.67M |
| 2025-05-09 | 17.64 | 17.66 | ↑$0.02 (0.11%) | 16.94 | 17.93 | 1.78M |
| 2025-05-08 | 15.74 | 17.83 | ↑$2.09 (13.28%) | 15.61 | 18.00 | 2.31M |
| 2025-05-07 | 14.84 | 14.97 | ↑$0.13 (0.88%) | 14.68 | 15.28 | 1.56M |
| 2025-05-06 | 14.67 | 14.82 | ↑$0.15 (1.02%) | 14.54 | 14.94 | 790.28K |
| 2025-05-05 | 14.81 | 14.83 | ↑$0.02 (0.14%) | 14.65 | 15.13 | 0.90M |
| 2025-05-02 | 14.40 | 14.98 | ↑$0.58 (4.03%) | 14.40 | 15.05 | 837.61K |
| 2025-05-01 | 14.19 | 14.46 | ↑$0.27 (1.90%) | 13.94 | 14.65 | 1.22M |
| 2025-04-30 | 14.09 | 14.10 | ↑$0.01 (0.07%) | 13.78 | 14.21 | 895.35K |
| 2025-04-29 | 14.08 | 14.32 | ↑$0.24 (1.70%) | 14.08 | 14.48 | 800.12K |
| 2025-04-28 | 14.09 | 14.11 | ↑$0.02 (0.14%) | 13.98 | 14.35 | 0.90M |
| 2025-04-25 | 14.14 | 14.05 | ↓$0.09 (-0.64%) | 13.77 | 14.22 | 1.31M |
| 2025-04-24 | 13.89 | 14.28 | ↑$0.39 (2.81%) | 13.74 | 14.30 | 1.12M |
| 2025-04-23 | 14.00 | 13.87 | ↓$0.13 (-0.93%) | 13.82 | 14.32 | 1.04M |
| 2025-04-22 | 13.18 | 13.63 | ↑$0.45 (3.41%) | 13.03 | 13.65 | 1.15M |
| 2025-04-21 | 13.38 | 12.99 | ↓$0.39 (-2.91%) | 12.86 | 13.47 | 815.73K |
| 2025-04-17 | 13.78 | 13.47 | ↓$0.31 (-2.25%) | 13.25 | 13.78 | 0.99M |
| 2025-04-16 | 13.93 | 13.79 | ↓$0.14 (-1.01%) | 13.53 | 14.19 | 1.26M |
| 2025-04-15 | 14.95 | 13.97 | ↓$0.98 (-6.56%) | 13.74 | 15.03 | 2.06M |
| 2025-04-14 | 14.76 | 15.01 | ↑$0.25 (1.69%) | 14.42 | 15.09 | 1.28M |
| 2025-04-11 | 13.83 | 14.71 | ↑$0.88 (6.36%) | 13.33 | 14.78 | 1.04M |
| 2025-04-10 | 13.92 | 13.83 | ↓$0.08 (-0.61%) | 13.06 | 13.92 | 1.37M |
| 2025-04-09 | 12.97 | 14.36 | ↑$1.39 (10.72%) | 12.76 | 14.45 | 2.15M |
| 2025-04-08 | 13.81 | 13.03 | ↓$0.78 (-5.65%) | 12.99 | 13.81 | 1.60M |
| 2025-04-07 | 13.00 | 13.35 | ↑$0.35 (2.69%) | 12.32 | 13.99 | 1.97M |
| 2025-04-04 | 14.21 | 13.62 | ↓$0.59 (-4.15%) | 13.45 | 14.32 | 2.38M |
| 2025-04-03 | 14.44 | 14.68 | ↑$0.24 (1.66%) | 14.06 | 14.80 | 2.90M |
| 2025-04-02 | 14.30 | 14.87 | ↑$0.57 (3.99%) | 14.30 | 14.89 | 2.38M |
| 2025-04-01 | 14.02 | 14.43 | ↑$0.41 (2.92%) | 13.93 | 14.53 | 2.29M |
Create an account or log in to view more rows.
$FA FYI - leaning bullish
$FA i'm out of slaps for the day
$FA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FA gonna come down hard today
$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