First Advantage Corp (FA) Historical Stock Data
18.48 ↓0.10 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FA is down -0.60% a day on average. There have been 11 days where First Advantage Corp closed green and 19 days where FA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.30 | 18.48 | ↑$0.18 (0.98%) | 18.29 | 18.88 | 1.70M |
| 2024-12-19 | 19.29 | 18.58 | ↓$0.71 (-3.68%) | 18.40 | 19.51 | 1.22M |
| 2024-12-18 | 19.43 | 19.25 | ↓$0.18 (-0.93%) | 19.12 | 19.92 | 1.52M |
| 2024-12-17 | 19.03 | 19.33 | ↑$0.30 (1.58%) | 18.93 | 19.37 | 1.38M |
| 2024-12-16 | 19.31 | 19.18 | ↓$0.13 (-0.67%) | 19.12 | 19.52 | 704.22K |
| 2024-12-13 | 19.45 | 19.34 | ↓$0.11 (-0.57%) | 19.30 | 19.69 | 678.05K |
| 2024-12-12 | 19.78 | 19.53 | ↓$0.25 (-1.26%) | 19.50 | 19.90 | 463.58K |
| 2024-12-11 | 20.00 | 19.81 | ↓$0.19 (-0.95%) | 19.80 | 20.15 | 800.92K |
| 2024-12-10 | 19.96 | 19.65 | ↓$0.31 (-1.55%) | 19.55 | 20.37 | 1.33M |
| 2024-12-09 | 19.92 | 20.00 | ↑$0.08 (0.40%) | 19.69 | 20.09 | 1.29M |
| 2024-12-06 | 19.85 | 19.82 | ↓$0.03 (-0.15%) | 19.74 | 20.01 | 699.48K |
| 2024-12-05 | 19.78 | 19.77 | ↓$0.01 (-0.05%) | 19.55 | 19.86 | 762.29K |
| 2024-12-04 | 20.03 | 19.77 | ↓$0.26 (-1.30%) | 19.63 | 20.32 | 1.61M |
| 2024-12-03 | 19.37 | 19.89 | ↑$0.52 (2.68%) | 19.30 | 19.95 | 1.21M |
| 2024-12-02 | 19.34 | 19.37 | ↑$0.03 (0.16%) | 19.01 | 19.44 | 1.34M |
| 2024-11-29 | 19.41 | 19.23 | ↓$0.18 (-0.93%) | 19.21 | 19.53 | 454.60K |
| 2024-11-27 | 19.87 | 19.28 | ↓$0.59 (-2.97%) | 19.24 | 19.98 | 567.52K |
| 2024-11-26 | 19.85 | 19.73 | ↓$0.12 (-0.60%) | 19.49 | 20.00 | 1.17M |
| 2024-11-25 | 19.18 | 19.89 | ↑$0.71 (3.70%) | 19.05 | 20.06 | 2.49M |
| 2024-11-22 | 18.67 | 19.10 | ↑$0.43 (2.30%) | 18.50 | 19.11 | 766.96K |
| 2024-11-21 | 18.42 | 18.55 | ↑$0.13 (0.71%) | 18.28 | 18.69 | 520.28K |
| 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 |
Create an account or log in to view more rows.
$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
$FA i'm out of slaps for the day
$FA Move up
let's buy
$FA There is nothing wrong with a decent pullback