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 $17.82 on 26-06-2026 at 23:40:02
Change $1.05 6.26%
Buy $18.18
Sell $15.00
Last Trade: Buy 100.00 at $17.82
Day's Volume: 87,107
Last Close: $17.82
Open: $17.01
ISIN: US31846B1089
Day's Range $16.94 - $17.85
52wk Range: $8.95 - $18.54
Market Capitalisation: $2.87b
VWAP: $17.63172
Shares in Issue: 171.54m

First Advantage (FA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $17.82 Automatic Execution
15:52:34 - 26-Jun-26
Buy* 3 $17.82 Automatic Execution
15:52:34 - 26-Jun-26
Buy* 150 $17.815 Automatic Execution
15:52:07 - 26-Jun-26
Buy* 50 $17.815 Automatic Execution
15:52:07 - 26-Jun-26
Buy* 100 $17.815 Automatic Execution
15:52:07 - 26-Jun-26
Buy* 100 $17.81 Automatic Execution
15:52:00 - 26-Jun-26
Buy* 5 $17.81 Automatic Execution
15:52:00 - 26-Jun-26
Buy* 95 $17.81 Automatic Execution
15:52:00 - 26-Jun-26
Buy* 24 $17.81 Automatic Execution
15:52:00 - 26-Jun-26
Buy* 13 $17.79 Automatic Execution
15:50:43 - 26-Jun-26
See more First Advantage trades

First Advantage (FA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Jun 2026 (Fri) 17.01 17.85 16.94 17.82 87,107
25th Jun 2026 (Thu) 16.86 16.955 16.47 16.76 52,531
24th Jun 2026 (Wed) 16.89 17.265 16.675 16.72 86,549
23rd Jun 2026 (Tue) 16.44 16.65 16.18 16.56 113,711
22nd Jun 2026 (Mon) 15.91 16.30 15.89 16.13 57,709
19th Jun 2026 (Fri) 15.73 16.09 15.54 16.07 96,048
18th Jun 2026 (Thu) 15.73 16.09 15.54 16.07 96,048
17th Jun 2026 (Wed) 16.85 17.07 15.75 15.79 151,086
16th Jun 2026 (Tue) 16.845 17.18 16.28 16.71 243,002
15th Jun 2026 (Mon) 16.63 17.25 16.63 16.99 560,530
12th Jun 2026 (Fri) 16.475 16.91 16.195 16.49 346,998
11th Jun 2026 (Thu) 15.58 15.95 15.505 15.56 35,233
10th Jun 2026 (Wed) 15.99 16.22 15.82 15.84 29,343
9th Jun 2026 (Tue) 15.85 16.08 15.77 15.91 32,506
8th Jun 2026 (Mon) 15.63 15.99 15.63 15.76 29,772
5th Jun 2026 (Fri) 15.77 15.90 15.51 15.88 35,912
4th Jun 2026 (Thu) 16.35 16.54 15.76 15.77 48,174
3rd Jun 2026 (Wed) 15.94 16.07 15.72 16.02 41,760
2nd Jun 2026 (Tue) 16.49 16.62 16.23 16.42 36,699
1st Jun 2026 (Mon) 16.00 17.075 16.00 17.07 65,974
29th May 2026 (Fri) 15.845 16.23 15.845 16.00 31,358
28th May 2026 (Thu) 15.56 15.99 15.53 15.90 32,752
27th May 2026 (Wed) 15.25 15.63 15.11 15.35 33,241
See more First Advantage price history
FTSE 100 Latest
Value10,508.02
Change-21.87

Login to your account

Forgot Password?

Not Registered