Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Advantage (FA.US) Share Price

Price $11.24 on 03-04-2026 at 22:47:27
Change $0.05 0.45%
Buy $13.00
Sell $8.80
Last Trade: -
Day's Volume: 28,989
Last Close: $11.23
Open: $11.05
ISIN: US31846B1089
Day's Range $10.82 - $11.31
52wk Range: $8.95 - $19.00
Market Capitalisation: $1.96b
VWAP: $11.1257
Shares in Issue: 174.32m

First Advantage (FA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more First Advantage trades

First Advantage (FA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 11.05 11.31 10.82 11.23 28,989
2nd Apr 2026 (Thu) 11.05 11.31 10.82 11.23 28,989
1st Apr 2026 (Wed) 11.65 11.68 11.155 11.18 103,286
31st Mar 2026 (Tue) 11.59 11.92 11.52 11.76 46,812
30th Mar 2026 (Mon) 11.39 11.70 11.37 11.44 64,719
27th Mar 2026 (Fri) 11.02 11.31 10.99 11.15 46,792
26th Mar 2026 (Thu) 11.25 11.42 11.21 11.29 34,326
25th Mar 2026 (Wed) 11.34 11.34 10.69 11.23 35,293
24th Mar 2026 (Tue) 10.895 11.26 10.895 11.13 44,579
23rd Mar 2026 (Mon) 10.96 11.48 10.95 11.27 46,479
20th Mar 2026 (Fri) 10.87 11.14 10.64 10.69 163,251
19th Mar 2026 (Thu) 10.65 11.25 10.65 10.97 64,108
18th Mar 2026 (Wed) 10.44 10.81 10.44 10.65 56,574
17th Mar 2026 (Tue) 10.63 10.88 10.63 10.68 77,208
16th Mar 2026 (Mon) 10.82 10.85 10.28 10.31 69,233
13th Mar 2026 (Fri) 11.11 11.21 10.85 10.87 49,132
12th Mar 2026 (Thu) 11.09 11.35 11.01 11.06 40,835
11th Mar 2026 (Wed) 11.58 11.67 11.05 11.22 90,979
10th Mar 2026 (Tue) 11.23 11.53 11.10 11.52 43,975
9th Mar 2026 (Mon) 11.82 11.82 11.28 11.63 67,881
6th Mar 2026 (Fri) 12.36 12.43 11.96 12.06 98,502
5th Mar 2026 (Thu) 12.34 12.58 12.10 12.16 67,092
See more First Advantage price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered