First Advantage Corp (FA) Historical Stock Data
14.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FA is up 0.74% a day on average. There have been 18 days where First Advantage Corp closed green and 12 days where FA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 13.80 | 14.09 | ↑$0.29 (2.10%) | 13.67 | 14.14 | 1.85M |
| 2025-03-28 | 14.18 | 13.93 | ↓$0.25 (-1.76%) | 13.83 | 14.20 | 1.08M |
| 2025-03-27 | 14.19 | 14.22 | ↑$0.03 (0.21%) | 13.94 | 14.52 | 1.29M |
| 2025-03-26 | 14.05 | 14.21 | ↑$0.16 (1.14%) | 13.88 | 14.25 | 0.90M |
| 2025-03-25 | 14.07 | 14.01 | ↓$0.06 (-0.43%) | 13.90 | 14.14 | 645.26K |
| 2025-03-24 | 13.71 | 14.00 | ↑$0.29 (2.12%) | 13.66 | 14.11 | 802.97K |
| 2025-03-21 | 13.92 | 13.51 | ↓$0.41 (-2.95%) | 13.49 | 13.96 | 1.26M |
| 2025-03-20 | 13.68 | 13.95 | ↑$0.27 (1.97%) | 13.50 | 13.95 | 1.09M |
| 2025-03-19 | 13.50 | 13.81 | ↑$0.31 (2.30%) | 13.40 | 13.96 | 1.21M |
| 2025-03-18 | 13.39 | 13.45 | ↑$0.06 (0.45%) | 12.99 | 13.45 | 1.21M |
| 2025-03-17 | 13.02 | 13.40 | ↑$0.38 (2.92%) | 13.02 | 13.47 | 674.41K |
| 2025-03-14 | 12.75 | 13.09 | ↑$0.34 (2.67%) | 12.66 | 13.14 | 666.23K |
Create an account or log in to view more rows.
$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
$FA i'm out of slaps for the day