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 $17.05 on 15-06-2026 at 20:00:04
Change $0.56 3.4%
Buy $17.05
Sell $17.03
Last Trade: Unknown 200.00 at $17.05
Day's Volume: 484,251
Last Close: $16.49
Open: $16.63
ISIN: US31846B1089
Day's Range $16.63 - $17.05
52wk Range: $8.95 - $19.10
Market Capitalisation: $2.83b
VWAP: $16.83053
Shares in Issue: 171.54m

First Advantage (FA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 200 $17.05 Automatic Execution
15:50:01 - 15-Jun-26
Sell* 200 $17.04 Automatic Execution
15:50:01 - 15-Jun-26
Sell* 200 $17.05 Automatic Execution
15:50:01 - 15-Jun-26
Sell* 100 $17.03 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 10 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 10 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 10 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 10 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 10 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
Unknown* 50 $17.05 Automatic Execution
15:50:00 - 15-Jun-26
See more First Advantage trades

First Advantage (FA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
26th May 2026 (Tue) 15.19 15.48 15.11 15.29 43,570
25th May 2026 (Mon) 15.295 15.47 15.14 15.42 33,905
22nd May 2026 (Fri) 15.295 15.47 15.14 15.42 33,905
21st May 2026 (Thu) 14.87 15.09 14.58 15.04 45,108
20th May 2026 (Wed) 14.87 15.28 14.86 15.28 35,497
19th May 2026 (Tue) 15.02 15.57 14.89 14.90 59,261
18th May 2026 (Mon) 14.86 15.30 14.85 15.29 27,133
15th May 2026 (Fri) 14.73 15.28 14.675 14.87 49,215
See more First Advantage price history
FTSE 100 Latest
Value10,430.62
Change-41.10

Login to your account

Forgot Password?

Not Registered