Is First Advantage Corporation (FA) a Buy, Sell, or Hold?
NASDAQ : FA
First Advantage Corporation — Stock Chart
$20.291 USD
-$0.83 (-3.93%)
- Volume
- 483.54K
- Average Volume
- 1.59M
- Market Capitalization
- $3.48B
- P/E Ratio
- 412.42
- Dividend Yield
- 0.00%
- Price Target
- $16.50
- Year High
- $22.78
- Year Low
- $8.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.02
- Current Ratio
- $2.65
FA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $21.27 | $20.30 | -4.58% | 478.41K |
| 2026-07-21 | $21.89 | $21.12 | -3.52% | 1.51M |
| 2026-07-20 | $22.47 | $22.30 | -0.76% | 4.13M |
| 2026-07-17 | $22.06 | $22.35 | 1.31% | 2.05M |
| 2026-07-16 | $21.67 | $22.31 | 2.95% | 1.89M |
| 2026-07-15 | $21.36 | $21.17 | -0.89% | 4.03M |
| 2026-07-14 | $20.23 | $21.15 | 4.55% | 1.09M |
| 2026-07-13 | $19.83 | $20.58 | 3.78% | 1.59M |
| 2026-07-10 | $19.66 | $19.54 | -0.61% | 1.07M |
| 2026-07-09 | $19.60 | $19.40 | -1.02% | 1.05M |
| 2026-07-08 | $20.01 | $19.70 | -1.55% | 1.75M |
| 2026-07-07 | $20.03 | $20.06 | 0.15% | 1.71M |
| 2026-07-06 | $20.55 | $20.15 | -1.95% | 1.95M |
| 2026-07-02 | $19.08 | $20.53 | 7.60% | 2.12M |
| 2026-07-01 | $17.99 | $18.90 | 5.06% | 1.57M |
| 2026-06-30 | $18.05 | $18.05 | 0.00% | 1.53M |
| 2026-06-29 | $17.73 | $18.12 | 2.20% | 2.18M |
| 2026-06-26 | $16.63 | $17.82 | 7.16% | 3.81M |
| 2026-06-25 | $16.72 | $16.76 | 0.24% | 1.18M |
| 2026-06-24 | $16.60 | $16.72 | 0.72% | 1.29M |
| 2026-06-23 | $16.22 | $16.56 | 2.10% | 1.58M |
| 2026-06-22 | $16.10 | $16.13 | 0.19% | 1.58M |
| 2026-06-18 | $15.96 | $16.07 | 0.69% | 2.15M |
| 2026-06-17 | $16.70 | $15.79 | -5.45% | 2.62M |
| 2026-06-16 | $16.91 | $16.71 | -1.18% | 2.83M |
| 2026-06-15 | $16.78 | $16.99 | 1.25% | 13.84M |
| 2026-06-12 | $16.47 | $16.49 | 0.12% | 3.64M |
| 2026-06-11 | $15.84 | $15.56 | -1.77% | 603.6K |
| 2026-06-10 | $15.91 | $15.84 | -0.44% | 691.13K |
| 2026-06-09 | $15.85 | $15.91 | 0.38% | 570.95K |
| 2026-06-08 | $15.69 | $15.76 | 0.45% | 508.33K |
| 2026-06-05 | $15.47 | $15.88 | 2.65% | 646.6K |
| 2026-06-04 | $16.32 | $15.77 | -3.37% | 767.9K |
| 2026-06-03 | $16.34 | $16.02 | -1.96% | 812.6K |
| 2026-06-02 | $16.67 | $16.42 | -1.50% | 730.34K |
| 2026-06-01 | $16.00 | $17.07 | 6.69% | 939.32K |
| 2026-05-29 | $15.85 | $16.00 | 0.95% | 805.5K |
| 2026-05-28 | $15.38 | $15.90 | 3.38% | 606.73K |
| 2026-05-27 | $15.24 | $15.35 | 0.72% | 543K |
| 2026-05-26 | $15.39 | $15.29 | -0.65% | 613.3K |
| 2026-05-22 | $15.12 | $15.42 | 1.98% | 621.5K |
| 2026-05-21 | $15.08 | $15.04 | -0.27% | 585.3K |
| 2026-05-20 | $14.90 | $15.28 | 2.55% | 622.3K |
| 2026-05-19 | $15.31 | $14.90 | -2.68% | 869.82K |
| 2026-05-18 | $14.86 | $15.29 | 2.89% | 611.54K |
| 2026-05-15 | $14.75 | $14.87 | 0.81% | 775.12K |
| 2026-05-14 | $15.77 | $14.77 | -6.34% | 1.29M |
| 2026-05-13 | $15.35 | $15.68 | 2.15% | 1.48M |
| 2026-05-12 | $16.12 | $15.56 | -3.47% | 1.45M |
| 2026-05-11 | $15.86 | $16.04 | 1.13% | 2.02M |
| 2026-05-08 | $15.97 | $15.96 | -0.06% | 1.99M |
| 2026-05-07 | $13.83 | $15.76 | 13.96% | 3.55M |
| 2026-05-06 | $12.59 | $12.80 | 1.67% | 1.66M |
| 2026-05-05 | $12.74 | $12.64 | -0.78% | 840.8K |
| 2026-05-04 | $12.95 | $12.66 | -2.24% | 547.34K |
| 2026-05-01 | $12.91 | $12.97 | 0.46% | 751K |
| 2026-04-30 | $12.84 | $12.76 | -0.62% | 772.82K |
| 2026-04-29 | $12.97 | $13.05 | 0.62% | 858.8K |
| 2026-04-28 | $12.72 | $13.05 | 2.59% | 1.06M |
| 2026-04-27 | $12.41 | $12.58 | 1.37% | 1.77M |
| 2026-04-24 | $12.19 | $12.46 | 2.21% | 740.23K |
| 2026-04-23 | $13.06 | $12.29 | -5.90% | 1.29M |
| 2026-04-22 | $13.45 | $13.15 | -2.23% | 1.24M |
| 2026-04-21 | $12.68 | $13.25 | 4.50% | 950K |
| 2026-04-20 | $12.62 | $12.61 | -0.08% | 1.24M |
| 2026-04-17 | $12.07 | $12.51 | 3.65% | 1.22M |
| 2026-04-16 | $11.88 | $12.08 | 1.68% | 831.05K |
| 2026-04-15 | $12.05 | $11.84 | -1.74% | 805.2K |
| 2026-04-14 | $11.64 | $12.04 | 3.44% | 819.5K |
| 2026-04-13 | $10.86 | $11.65 | 7.27% | 712.7K |
| 2026-04-10 | $11.10 | $10.93 | -1.53% | 1.12M |
| 2026-04-09 | $11.17 | $11.15 | -0.18% | 875.6K |
| 2026-04-08 | $11.68 | $11.29 | -3.34% | 958.2K |
| 2026-04-07 | $11.14 | $11.28 | 1.26% | 911.7K |
| 2026-04-06 | $11.14 | $11.19 | 0.45% | 876.24K |
| 2026-04-02 | $10.98 | $11.23 | 2.28% | 939.32K |
| 2026-04-01 | $11.97 | $11.18 | -6.60% | 1.09M |
| 2026-03-31 | $11.59 | $11.76 | 1.47% | 1.18M |
| 2026-03-30 | $11.26 | $11.44 | 1.60% | 968.6K |
| 2026-03-27 | $11.13 | $11.15 | 0.18% | 898.12K |
| 2026-03-26 | $11.28 | $11.29 | 0.09% | 662.32K |
| 2026-03-25 | $11.41 | $11.23 | -1.58% | 738.7K |
| 2026-03-24 | $11.25 | $11.13 | -1.07% | 859.44K |
| 2026-03-23 | $11.04 | $11.27 | 2.08% | 1.3M |
| 2026-03-20 | $11.01 | $10.69 | -2.91% | 2.28M |
| 2026-03-19 | $10.60 | $10.97 | 3.49% | 1.29M |
| 2026-03-18 | $10.49 | $10.65 | 1.53% | 1.44M |
| 2026-03-17 | $10.49 | $10.68 | 1.81% | 1.38M |
| 2026-03-16 | $10.94 | $10.31 | -5.76% | 1.53M |
| 2026-03-13 | $11.01 | $10.87 | -1.27% | 991.61K |