First Advantage Corp. (FA)
21.22
+0.80
(+3.92%)
USD |
NASDAQ |
Sep 11, 16:00
21.23
+0.01
(+0.05%)
Pre-Market: 20:00
First Advantage Price : 21.22 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 20.67 | 21.25 | 20.58 | 21.22 | 1.080M |
| Sep 10, 2026 | 20.81 | 20.88 | 20.37 | 20.42 | 1.328M |
| Sep 09, 2026 | 20.56 | 20.76 | 20.14 | 20.55 | 1.814M |
| Sep 08, 2026 | 21.19 | 21.38 | 20.42 | 20.63 | 1.385M |
| Sep 04, 2026 | 20.64 | 21.41 | 20.45 | 21.38 | 1.500M |
| Sep 03, 2026 | 20.33 | 21.05 | 20.32 | 21.02 | 1.111M |
| Sep 02, 2026 | 20.14 | 20.48 | 19.90 | 20.07 | 1.095M |
| Sep 01, 2026 | 20.90 | 21.08 | 19.92 | 20.17 | 1.762M |
| Aug 31, 2026 | 20.89 | 21.08 | 20.68 | 21.02 | 1.410M |
| Aug 28, 2026 | 20.31 | 21.44 | 20.31 | 21.04 | 1.150M |
| Aug 27, 2026 | 20.39 | 20.98 | 20.13 | 20.93 | 1.070M |
| Aug 26, 2026 | 20.18 | 20.61 | 20.13 | 20.52 | 1.683M |
| Aug 25, 2026 | 20.49 | 20.73 | 20.21 | 20.32 | 844358.0 |
| 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 |
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. | 33.35 |
| Genpact Ltd. | 35.14 |
| GEE Group, Inc. | 0.2378 |
| Kelly Services, Inc. | 15.88 |
| Kforce, Inc. | 51.24 |
Price Related Metrics
| PE Ratio | 146.75 |
| PS Ratio | 2.229 |
| Price to Book Value | 2.814 |
| Price to Free Cash Flow | 18.97 |
| Earnings Yield | 0.68% |
| Market Cap | 3.641B |
| Operating PE Ratio | 20.47 |
| Normalized PE Ratio | 169.35 |