First Advantage Corp. (FA)
20.69
-0.21
(-1.00%)
USD |
NASDAQ |
Aug 24, 16:00
20.70
0.00 (0.00%)
After-Hours: 20:00
First Advantage Price : 20.69 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 20.92 | 21.33 | 20.56 | 20.69 | 1.186M |
| Aug 21, 2026 | 21.28 | 21.36 | 20.74 | 20.90 | 1.561M |
| Aug 20, 2026 | 20.95 | 21.36 | 20.95 | 21.23 | 1.150M |
| Aug 19, 2026 | 20.95 | 21.73 | 20.95 | 21.14 | 1.517M |
| Aug 18, 2026 | 20.39 | 21.04 | 20.38 | 20.95 | 1.471M |
| Aug 17, 2026 | 21.35 | 21.67 | 20.10 | 20.30 | 2.600M |
| Aug 14, 2026 | 22.15 | 22.34 | 21.42 | 21.58 | 3.465M |
| Aug 13, 2026 | 21.22 | 22.26 | 21.14 | 22.20 | 6.795M |
| Aug 12, 2026 | 21.02 | 21.37 | 20.76 | 20.99 | 1.988M |
| Aug 11, 2026 | 21.14 | 21.52 | 20.06 | 21.17 | 9.087M |
| Aug 10, 2026 | 23.77 | 23.95 | 23.00 | 23.59 | 2.955M |
| Aug 07, 2026 | 24.45 | 25.15 | 23.99 | 24.01 | 2.578M |
| Aug 06, 2026 | 22.16 | 24.58 | 21.46 | 24.12 | 4.726M |
| Aug 05, 2026 | 20.65 | 20.86 | 20.10 | 20.56 | 1.599M |
| Aug 04, 2026 | 20.05 | 20.67 | 20.05 | 20.64 | 907040.0 |
| Aug 03, 2026 | 20.13 | 21.17 | 19.68 | 20.39 | 1.107M |
| Jul 31, 2026 | 19.73 | 19.93 | 19.41 | 19.84 | 2.291M |
| Jul 30, 2026 | 21.26 | 21.26 | 19.84 | 20.05 | 2.003M |
| Jul 29, 2026 | 20.37 | 21.86 | 20.37 | 21.51 | 1.825M |
| Jul 28, 2026 | 20.25 | 20.96 | 20.25 | 20.88 | 1.192M |
| Jul 27, 2026 | 19.78 | 20.31 | 19.66 | 20.01 | 1.761M |
| Jul 24, 2026 | 19.25 | 19.79 | 19.19 | 19.64 | 984882.0 |
| Jul 23, 2026 | 19.77 | 19.80 | 19.04 | 19.18 | 1.619M |
| Jul 22, 2026 | 21.23 | 21.36 | 19.69 | 19.96 | 1.981M |
| Jul 21, 2026 | 21.89 | 22.23 | 21.02 | 21.12 | 1.505M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Barrett Business Services, Inc. | 33.42 |
| Genpact Ltd. | 37.59 |
| GEE Group, Inc. | 0.255 |
| Kelly Services, Inc. | 16.79 |
| Kforce, Inc. | 57.69 |
Price Related Metrics
| PE Ratio | 143.08 |
| PS Ratio | 2.173 |
| Price to Book Value | 2.743 |
| Price to Free Cash Flow | 18.49 |
| Earnings Yield | 0.70% |
| Market Cap | 3.550B |
| Operating PE Ratio | 19.96 |
| Normalized PE Ratio | 165.12 |