S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Advantage Corporation (FA)
First Advantage Corporation (FA) Historical

FA First Advantage Corporation

16.45

0.08 (0.49%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	16.45	0.08	0.49%	16.14	16.53	16.04	385,805
Jun 06 2024	16.37	-0.28	-1.68%	16.68	16.74	16.35	281,541
Jun 05 2024	16.65	-0.02	-0.12%	16.71	16.74	16.58	239,917
Jun 04 2024	16.67	0.19	1.15%	16.44	16.68	16.15	342,070
Jun 03 2024	16.48	0.42	2.62%	16.20	16.48	16.08	350,873
May 31 2024	16.06	-0.05	-0.31%	16.16	16.18	15.96	273,416
May 30 2024	16.11	-0.24	-1.47%	16.42	16.42	16.06	239,729
May 29 2024	16.35	-0.50	-2.97%	16.77	16.85	16.35	521,581
May 28 2024	16.85	0.37	2.25%	16.48	16.87	16.42	493,025
May 24 2024	16.48	-0.05	-0.30%	16.65	16.655	16.32	491,123
May 23 2024	16.53	-0.04	-0.24%	16.63	16.645	16.32	548,608
May 22 2024	16.57	0.06	0.36%	16.50	16.59	16.15	357,068
May 21 2024	16.51	0.19	1.16%	16.36	16.53	16.08	474,877
May 20 2024	16.32	-0.08	-0.49%	16.39	16.39	16.19	251,257
May 17 2024	16.40	0.06	0.37%	16.38	16.54	16.29	271,230
May 16 2024	16.34	-0.01	-0.06%	16.29	16.41	16.20	243,624
May 15 2024	16.35	0.23	1.43%	16.23	16.47	16.17	333,463
May 14 2024	16.12	0.23	1.45%	16.08	16.166	15.90	505,745
May 13 2024	15.89	-0.10	-0.63%	16.05	16.38	15.885	290,771
May 10 2024	15.99	-0.32	-1.96%	16.44	16.44	15.95	269,254
May 09 2024	16.31	0.08	0.49%	16.60	17.39	16.065	472,204
May 08 2024	16.23	-0.11	-0.67%	16.22	16.39	16.07	347,504
May 07 2024	16.34	-0.23	-1.39%	16.68	16.70	16.285	346,186
May 06 2024	16.57	-0.23	-1.37%	16.83	16.89	16.50	547,661
May 03 2024	16.80	0.21	1.27%	16.80	16.88	16.68	392,309
May 02 2024	16.59	0.28	1.72%	16.45	16.65	16.275	292,523
May 01 2024	16.31	0.01	0.06%	16.35	16.54	16.07	378,734
Apr 30 2024	16.30	-0.29	-1.75%	16.46	16.58	16.25	276,854
Apr 29 2024	16.59	0.18	1.10%	16.46	16.69	16.46	272,652
Apr 26 2024	16.41	-0.06	-0.36%	16.45	16.55	16.13	271,891
Apr 25 2024	16.47	0.04	0.24%	16.31	16.55	16.17	363,559
Apr 24 2024	16.43	0.02	0.12%	16.28	16.46	15.77	514,764
Apr 23 2024	16.41	0.91	5.87%	15.77	16.685	15.56	979,896
Apr 22 2024	15.50	0.18	1.17%	15.32	15.55	15.005	327,807
Apr 19 2024	15.32	0.46	3.10%	14.87	15.32	14.76	431,785
Apr 18 2024	14.86	0.09	0.61%	14.78	14.99	14.68	395,711
Apr 17 2024	14.77	-0.13	-0.87%	15.04	15.04	14.76	317,069
Apr 16 2024	14.90	-0.25	-1.65%	15.12	15.18	14.84	293,955
Apr 15 2024	15.15	-0.35	-2.26%	15.56	15.63	15.13	296,142
Apr 12 2024	15.50	-0.17	-1.08%	15.59	15.625	15.385	298,726
Apr 11 2024	15.67	0.21	1.36%	15.55	15.74	15.41	560,310
Apr 10 2024	15.46	-0.37	-2.34%	15.57	15.57	15.32	542,621
Apr 09 2024	15.83	0.43	2.79%	15.45	15.89	15.44	682,356
Apr 08 2024	15.40	-0.21	-1.35%	15.67	15.70	15.32	656,673
Apr 05 2024	15.61	0.21	1.36%	15.42	15.68	15.42	388,891
Apr 04 2024	15.40	-0.19	-1.22%	15.71	15.78	15.35	332,556
Apr 03 2024	15.59	-0.03	-0.19%	15.53	15.785	15.53	389,332
Apr 02 2024	15.62	-0.46	-2.86%	15.93	15.93	15.60	390,528
Apr 01 2024	16.08	-0.14	-0.86%	16.27	16.30	16.00	347,179
Mar 28 2024	16.22	0.17	1.06%	16.09	16.32	16.07	600,407
Mar 27 2024	16.05	0.12	0.75%	16.06	16.24	15.98	1,167,547
Mar 26 2024	15.93	-0.07	-0.44%	16.08	16.30	15.84	937,662
Mar 25 2024	16.00	0.28	1.78%	15.66	16.03	15.51	1,165,714
Mar 22 2024	15.72	-0.22	-1.38%	15.96	15.96	15.56	402,730
Mar 21 2024	15.94	-0.02	-0.13%	16.00	16.0975	15.91	813,237
Mar 20 2024	15.96	0.02	0.13%	15.94	16.16	15.80	546,341
Mar 19 2024	15.94	0.13	0.82%	15.81	16.01	15.71	476,783
Mar 18 2024	15.81	-0.04	-0.25%	15.82	15.98	15.75	451,646
Mar 15 2024	15.85	-0.13	-0.81%	15.90	16.01	15.75	670,687
Mar 14 2024	15.98	0.12	0.76%	15.89	16.11	15.80	657,964
Mar 13 2024	15.86	-0.01	-0.06%	15.84	15.99	15.791	565,130
Mar 12 2024	15.87	0.09	0.57%	15.77	15.90	15.60	1,059,476
Mar 11 2024	15.78	-0.23	-1.44%	16.03	16.12	15.76	443,690

First Advantage

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions