First Advantage Corp (FA)
16.31
-0.25
(-1.51%)
USD |
NASDAQ |
May 07, 16:00
16.31
0.00 (0.00%)
After-Hours: 20:00
First Advantage Price: 16.31 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 16.83 | 16.89 | 16.50 | 16.56 | 507387.0 |
May 03, 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 392309.0 |
May 02, 2024 | 16.45 | 16.65 | 16.28 | 16.59 | 292523.0 |
May 01, 2024 | 16.35 | 16.54 | 16.07 | 16.31 | 378734.0 |
Apr 30, 2024 | 16.46 | 16.58 | 16.25 | 16.30 | 276854.0 |
Apr 29, 2024 | 16.46 | 16.69 | 16.46 | 16.59 | 272652.0 |
Apr 26, 2024 | 16.45 | 16.55 | 16.13 | 16.41 | 271891.0 |
Apr 25, 2024 | 16.31 | 16.55 | 16.17 | 16.47 | 363559.0 |
Apr 24, 2024 | 16.28 | 16.46 | 15.77 | 16.43 | 514765.0 |
Apr 23, 2024 | 15.77 | 16.68 | 15.56 | 16.41 | 979896.0 |
Apr 22, 2024 | 15.32 | 15.55 | 15.00 | 15.50 | 327807.0 |
Apr 19, 2024 | 14.87 | 15.32 | 14.76 | 15.32 | 431784.0 |
Apr 18, 2024 | 14.78 | 14.99 | 14.68 | 14.86 | 395711.0 |
Apr 17, 2024 | 15.04 | 15.04 | 14.76 | 14.77 | 317069.0 |
Apr 16, 2024 | 15.12 | 15.18 | 14.84 | 14.90 | 293955.0 |
Apr 15, 2024 | 15.56 | 15.63 | 15.13 | 15.15 | 296142.0 |
Apr 12, 2024 | 15.59 | 15.62 | 15.38 | 15.50 | 298726.0 |
Apr 11, 2024 | 15.55 | 15.74 | 15.41 | 15.67 | 560310.0 |
Apr 10, 2024 | 15.57 | 15.57 | 15.32 | 15.46 | 542621.0 |
Apr 09, 2024 | 15.45 | 15.89 | 15.44 | 15.83 | 632356.0 |
Apr 08, 2024 | 15.67 | 15.70 | 15.32 | 15.40 | 656673.0 |
Apr 05, 2024 | 15.42 | 15.68 | 15.42 | 15.61 | 388891.0 |
Apr 04, 2024 | 15.71 | 15.78 | 15.35 | 15.40 | 332556.0 |
Apr 03, 2024 | 15.53 | 15.78 | 15.53 | 15.59 | 389332.0 |
Apr 02, 2024 | 15.93 | 15.93 | 15.60 | 15.62 | 390531.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.22
Minimum
Nov 04 2022
24.13
Maximum
Sep 10 2021
15.75
Average
15.18
Median
May 16 2022
Price Benchmarks
CBIZ Inc | 75.63 |
Viad Corp | 34.65 |
Quest Patent Research Corp | 0.59 |
Avalon Holdings Corp | 2.23 |
Compx International Inc | 33.70 |
Price Related Metrics
PE Ratio | 65.24 |
PS Ratio | 3.112 |
Price to Book Value | 2.611 |
Price to Free Cash Flow | 17.59 |
Earnings Yield | 1.53% |
Market Cap | 2.368B |
Operating PE Ratio | 29.15 |
Normalized PE Ratio | 65.24 |