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 History

Time period:
to
Date Open High Low Close Volume
24th Jul 2026 (Fri) 19.30 19.79 19.28 19.64 53,018
23rd Jul 2026 (Thu) 19.70 19.77 19.05 19.18 92,454
22nd Jul 2026 (Wed) 21.00 21.07 19.69 19.96 138,311
21st Jul 2026 (Tue) 21.66 22.22 21.03 21.12 82,602
20th Jul 2026 (Mon) 22.465 22.465 21.71 22.30 290,534
17th Jul 2026 (Fri) 22.18 22.77 21.96 22.35 97,118
16th Jul 2026 (Thu) 21.61 22.50 21.40 22.31 121,956
15th Jul 2026 (Wed) 21.40 21.81 20.605 21.17 152,050
14th Jul 2026 (Tue) 19.91 21.18 19.91 21.15 72,479
13th Jul 2026 (Mon) 20.06 20.84 19.92 20.58 127,530
10th Jul 2026 (Fri) 19.42 19.62 19.18 19.54 59,813
9th Jul 2026 (Thu) 19.54 19.615 19.22 19.40 37,222
8th Jul 2026 (Wed) 19.95 19.98 19.56 19.70 92,943
7th Jul 2026 (Tue) 20.09 20.47 19.99 20.06 80,660
6th Jul 2026 (Mon) 20.62 20.97 20.14 20.15 127,332
3rd Jul 2026 (Fri) 19.16 20.53 19.16 20.53 0
2nd Jul 2026 (Thu) 19.16 20.57 19.12 20.53 137,219
1st Jul 2026 (Wed) 17.99 19.01 17.99 18.895 114,863
30th Jun 2026 (Tue) 17.915 18.115 17.53 18.05 114,702
29th Jun 2026 (Mon) 17.55 18.17 17.55 18.12 159,695
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
26th May 2026 (Tue) 15.19 15.48 15.11 15.29 43,570
FTSE 100 Latest
Value10,736.23
Change97.06