First Advantage Corporation - Price History
Monthly price history for FA (First Advantage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.62 | $15.62 |
| March 2024 | $16.22 | $16.22 |
| February 2024 | $15.66 | $15.66 |
| January 2024 | $16.37 | $16.37 |
| December 2023 | $16.57 | $16.57 |
| November 2023 | $15.51 | $15.51 |
| October 2023 | $13.01 | $13.01 |
| September 2023 | $13.79 | $13.79 |
| August 2023 | $13.95 | $13.95 |
| July 2023 | $13.51 | $15 |
| June 2023 | $13.88 | $15.41 |
| May 2023 | $12.17 | $13.51 |
| April 2023 | $11.58 | $12.86 |
| March 2023 | $12.57 | $13.96 |
| February 2023 | $13.07 | $14.51 |
| January 2023 | $12.50 | $13.88 |
| December 2022 | $11.71 | $13 |
| November 2022 | $11.98 | $13.30 |
| October 2022 | $12.65 | $14.05 |
| September 2022 | $11.56 | $12.83 |
| August 2022 | $12.46 | $13.84 |
| July 2022 | $12.64 | $14.03 |
| June 2022 | $11.41 | $12.67 |
| May 2022 | $13.15 | $14.60 |
| April 2022 | $15.63 | $17.36 |
| March 2022 | $18.18 | $20.19 |
| February 2022 | $14.54 | $16.15 |
| January 2022 | $15.24 | $16.92 |
| December 2021 | $17.15 | $19.04 |
| November 2021 | $15.62 | $17.34 |
| October 2021 | $16.84 | $18.70 |
| September 2021 | $17.16 | $19.05 |
| August 2021 | $20.43 | $22.69 |
| July 2021 | $17.66 | $19.61 |
| June 2021 | $17.93 | $19.91 |
| January 2018 | $0.42 | $0.42 |
| December 2017 | $0.42 | $0.42 |
| November 2017 | $0.43 | $0.43 |
| October 2017 | $0.36 | $0.36 |
| September 2017 | $0.35 | $0.35 |
| August 2017 | $0.35 | $0.35 |
| July 2017 | $0.35 | $0.35 |
| June 2017 | $0.30 | $0.30 |
| May 2017 | $0.35 | $0.35 |
| April 2017 | $0.40 | $0.40 |
| March 2017 | $0.35 | $0.35 |
| February 2017 | $0.29 | $0.29 |
| January 2017 | $0.25 | $0.25 |
| December 2016 | $0.28 | $0.28 |
| November 2016 | $0.30 | $0.30 |
| October 2016 | $0.26 | $0.26 |
| September 2016 | $0.22 | $0.22 |
| August 2016 | $0.25 | $0.25 |
| July 2016 | $0.26 | $0.26 |
| June 2016 | $0.28 | $0.28 |
| May 2016 | $0.27 | $0.27 |
| April 2016 | $0.25 | $0.25 |
| March 2016 | $0.30 | $0.30 |
| February 2016 | $0.25 | $0.25 |
| January 2016 | $0.29 | $0.29 |
| December 2015 | $0.30 | $0.30 |
| November 2015 | $0.35 | $0.35 |
| October 2015 | $0.35 | $0.35 |
| September 2015 | $0.30 | $0.30 |
| August 2015 | $0.34 | $0.34 |
| July 2015 | $0.42 | $0.42 |
| June 2015 | $0.48 | $0.48 |
| May 2015 | $0.42 | $0.42 |
| April 2015 | $0.47 | $0.47 |
| March 2015 | $0.45 | $0.45 |
| February 2015 | $0.42 | $0.42 |
| January 2015 | $0.45 | $0.45 |
| December 2014 | $0.45 | $0.45 |
| November 2014 | $0.52 | $0.52 |
| October 2014 | $0.55 | $0.55 |
| September 2014 | $0.53 | $0.53 |
| August 2014 | $0.50 | $0.50 |
| July 2014 | $0.56 | $0.56 |
| June 2014 | $0.56 | $0.56 |
| May 2014 | $0.40 | $0.40 |
| April 2014 | $0.40 | $0.40 |
| March 2014 | $0.41 | $0.41 |
| February 2014 | $0.36 | $0.36 |
| January 2014 | $0.34 | $0.34 |
| December 2013 | $0.40 | $0.40 |
| November 2013 | $0.39 | $0.39 |
| October 2013 | $0.30 | $0.30 |
| September 2013 | $0.15 | $0.15 |
| August 2013 | $0.11 | $0.11 |
| July 2013 | $0.08 | $0.08 |
| June 2013 | $0.10 | $0.10 |
| May 2013 | $0.08 | $0.08 |
| April 2013 | $0.11 | $0.11 |
| March 2013 | $0.13 | $0.13 |
| February 2013 | $0.12 | $0.12 |
| January 2013 | $0.11 | $0.11 |
| December 2012 | $0.12 | $0.12 |
| November 2012 | $0.11 | $0.11 |
| October 2012 | $0.11 | $0.11 |
| September 2012 | $0.11 | $0.11 |
| August 2012 | $0.11 | $0.11 |
| July 2012 | $0.11 | $0.11 |
| June 2012 | $0.18 | $0.18 |
| May 2012 | $0.18 | $0.18 |
| April 2012 | $0.22 | $0.22 |
| March 2012 | $0.19 | $0.19 |
| February 2012 | $0.23 | $0.23 |
| January 2012 | $0.23 | $0.23 |
| December 2011 | $0.23 | $0.23 |
| November 2011 | $0.30 | $0.30 |
| October 2011 | $0.30 | $0.30 |
| September 2011 | $0.31 | $0.31 |
| August 2011 | $0.31 | $0.31 |
| July 2011 | $0.35 | $0.35 |
| June 2011 | $0.40 | $0.40 |
| May 2011 | $0.42 | $0.42 |
| April 2011 | $0.48 | $0.48 |
| March 2011 | $0.45 | $0.45 |
| February 2011 | $0.50 | $0.50 |
| January 2011 | $0.55 | $0.55 |
| December 2010 | $0.56 | $0.56 |
| November 2010 | $0.51 | $0.51 |
| October 2010 | $0.48 | $0.48 |
| September 2010 | $0.50 | $0.50 |
| August 2010 | $0.50 | $0.50 |
| July 2010 | $0.50 | $0.50 |
| June 2010 | $0.50 | $0.50 |
| May 2010 | $0.46 | $0.46 |
| April 2010 | $0.54 | $0.54 |
| March 2010 | $0.55 | $0.55 |
| February 2010 | $0.55 | $0.55 |
| January 2010 | $0.60 | $0.60 |
| December 2009 | $0.56 | $0.56 |
| November 2009 | $0.60 | $0.60 |
| October 2009 | $0.60 | $0.60 |
| September 2009 | $0.68 | $0.68 |
| August 2009 | $0.42 | $0.42 |
| July 2009 | $0.43 | $0.43 |
| June 2009 | $0.46 | $0.46 |
| May 2009 | $0.48 | $0.48 |
| April 2009 | $0.42 | $0.42 |
| March 2009 | $0.42 | $0.42 |
| February 2009 | $0.40 | $0.40 |
| January 2009 | $0.50 | $0.50 |
| December 2008 | $0.53 | $0.53 |
| November 2008 | $0.40 | $0.40 |
| October 2008 | $0.46 | $0.46 |
| September 2008 | $0.80 | $0.80 |
| August 2008 | $0.92 | $0.92 |
| July 2008 | $0.92 | $0.92 |
| June 2008 | $0.90 | $0.90 |
| May 2008 | $0.93 | $0.93 |
| April 2008 | $0.88 | $0.88 |
| March 2008 | $0.86 | $0.86 |
| February 2008 | $0.85 | $0.85 |
| January 2008 | $0.85 | $0.85 |
| December 2007 | $0.98 | $0.98 |
| November 2007 | $1.07 | $1.07 |
| October 2007 | $1 | $1 |
| September 2007 | $1.05 | $1.05 |
| August 2007 | $0.87 | $0.87 |
| July 2007 | $1.09 | $1.09 |
| June 2007 | $1.10 | $1.10 |
| May 2007 | $1.15 | $1.15 |
| April 2007 | $1.07 | $1.07 |
| March 2007 | $1.04 | $1.04 |
| February 2007 | $1.05 | $1.05 |
| January 2007 | $1.10 | $1.10 |
| December 2006 | $1.10 | $1.10 |
| November 2006 | $1.01 | $1.01 |
| October 2006 | $1.10 | $1.10 |
| September 2006 | $1.15 | $1.15 |
| August 2006 | $1.35 | $1.35 |
| July 2006 | $1.21 | $1.21 |
| June 2006 | $1.19 | $1.19 |
| May 2006 | $1.01 | $1.01 |
| April 2006 | $1 | $1 |
| March 2006 | $0.81 | $0.81 |
| February 2006 | $0.80 | $0.80 |
| January 2006 | $0.82 | $0.82 |
FA
Price: $16.41
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.26 USD
P/E Ratio: 57.24
Exchange: NMS
Sector: Industrials
Industry: Specialty Business Services
Volume: 273794
Market Capitalization: 2.3 billion