First Advantage Corp (FA)
18.55
+0.30
(+1.64%)
USD |
NASDAQ |
Nov 21, 16:00
18.55
0.00 (0.00%)
After-Hours: 20:00
First Advantage Price: 18.55 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 17.79 | 18.30 | 17.61 | 18.25 | 974561.0 |
| Nov 19, 2024 | 17.18 | 17.64 | 17.10 | 17.61 | 714056.0 |
| Nov 18, 2024 | 17.65 | 17.65 | 17.29 | 17.32 | 1.031M |
| Nov 15, 2024 | 18.05 | 18.16 | 17.33 | 17.50 | 1.255M |
| Nov 14, 2024 | 17.96 | 18.19 | 17.51 | 17.85 | 1.168M |
| Nov 13, 2024 | 18.60 | 19.12 | 17.99 | 18.02 | 1.697M |
| Nov 12, 2024 | 20.79 | 20.79 | 18.40 | 18.58 | 2.751M |
| Nov 11, 2024 | 18.47 | 18.64 | 18.35 | 18.57 | 965858.0 |
| Nov 08, 2024 | 18.70 | 18.83 | 18.39 | 18.48 | 1.095M |
| Nov 07, 2024 | 18.55 | 18.81 | 18.36 | 18.70 | 1.135M |
| Nov 06, 2024 | 17.75 | 18.48 | 17.60 | 18.45 | 2.953M |
| Nov 05, 2024 | 17.64 | 17.73 | 17.26 | 17.30 | 1.296M |
| Nov 04, 2024 | 17.45 | 17.78 | 17.23 | 17.64 | 2.364M |
| Nov 01, 2024 | 18.19 | 18.37 | 17.54 | 17.56 | 1.982M |
| Oct 31, 2024 | 18.45 | 18.80 | 17.96 | 18.12 | 2.822M |
| Oct 30, 2024 | 17.93 | 18.86 | 17.93 | 18.70 | 1.421M |
| Oct 29, 2024 | 17.51 | 17.88 | 17.36 | 17.88 | 508503.0 |
| Oct 28, 2024 | 17.91 | 17.98 | 17.50 | 17.54 | 556582.0 |
| Oct 25, 2024 | 18.12 | 18.22 | 17.70 | 17.74 | 527753.0 |
| Oct 24, 2024 | 18.55 | 18.63 | 17.90 | 18.01 | 562567.0 |
| Oct 23, 2024 | 18.91 | 19.01 | 18.39 | 18.45 | 1.610M |
| Oct 22, 2024 | 19.68 | 19.83 | 18.73 | 18.95 | 2.410M |
| Oct 21, 2024 | 19.93 | 20.15 | 19.64 | 19.78 | 299269.0 |
| Oct 18, 2024 | 19.97 | 20.02 | 19.72 | 19.93 | 371048.0 |
| Oct 17, 2024 | 20.29 | 20.40 | 19.79 | 19.86 | 547005.0 |
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
16.06
Average
15.78
Median
Mar 11 2022
Price Benchmarks
| CBIZ Inc | 79.46 |
| Viad Corp | 43.31 |
| Quest Patent Research Corp | 0.1259 |
| Avalon Holdings Corp | 3.23 |
| Compx International Inc | 27.91 |
Price Related Metrics
| PE Ratio | 618.33 |
| PS Ratio | 3.555 |
| Price to Book Value | 3.478 |
| Price to Free Cash Flow | 18.96 |
| Earnings Yield | 0.16% |
| Market Cap | 3.203B |
| Operating PE Ratio | 56.35 |
| Normalized PE Ratio | 618.33 |