First Advantage CorpNASDAQ:FA
- LAST PRICE18.9500
- TODAY'S CHANGE (%)-0.8300 (-4.1962%)
- Bid / Lots13.8900/ 3
- Ask / Lots19.0700/ 50
- Open / Previous Close19.6800 / 19.7800
- Day Range
- 52 Week Range
- Volume2,410,041
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | FA |
|---|---|---|
| 09:32 ET | 4069 | 19.64 |
| 09:34 ET | 3114 | 19.68 |
| 09:36 ET | 489 | 19.71 |
| 09:38 ET | 8928 | 19.7 |
| 09:39 ET | 17089 | 19.725 |
| 09:41 ET | 15973 | 19.7 |
| 09:43 ET | 17357 | 19.705 |
| 09:45 ET | 3344 | 19.61 |
| 09:48 ET | 10848 | 19.625 |
| 09:50 ET | 12343 | 19.66 |
| 09:52 ET | 20108 | 19.73 |
| 09:54 ET | 7756 | 19.66 |
| 09:56 ET | 5300 | 19.695 |
| 09:57 ET | 600 | 19.64 |
| 09:59 ET | 602 | 19.57 |
| 10:01 ET | 5316 | 19.54 |
| 10:03 ET | 10340 | 19.505 |
| 10:06 ET | 61253 | 19.55 |
| 10:08 ET | 7989 | 19.53 |
| 10:10 ET | 13879 | 19.35 |
| 10:12 ET | 7300 | 19.415 |
| 10:14 ET | 8563 | 19.4 |
| 10:15 ET | 4154 | 19.35 |
| 10:17 ET | 1012 | 19.32 |
| 10:19 ET | 3390 | 19.315 |
| 10:21 ET | 3342 | 19.21 |
| 10:24 ET | 4641 | 19.22 |
| 10:26 ET | 300 | 19.205 |
| 10:28 ET | 2532 | 19.11 |
| 10:30 ET | 55360 | 19.04 |
| 10:32 ET | 13910 | 19.08 |
| 10:33 ET | 11939 | 19 |
| 10:35 ET | 3555 | 18.97 |
| 10:37 ET | 5962 | 18.92 |
| 10:39 ET | 5408 | 18.87 |
| 10:42 ET | 6279 | 18.85 |
| 10:44 ET | 16641 | 18.94 |
| 10:46 ET | 5004 | 18.95 |
| 10:48 ET | 4396 | 18.89 |
| 10:50 ET | 3300 | 18.875 |
| 10:51 ET | 1500 | 18.83 |
| 10:53 ET | 700 | 18.825 |
| 10:55 ET | 12070 | 18.78 |
| 10:57 ET | 36321 | 18.84 |
| 11:00 ET | 29761 | 18.82 |
| 11:02 ET | 3007 | 18.85 |
| 11:04 ET | 2158 | 18.8117 |
| 11:06 ET | 2597 | 18.8055 |
| 11:08 ET | 4602 | 18.81 |
| 11:09 ET | 12252 | 18.885 |
| 11:11 ET | 52001 | 18.9 |
| 11:13 ET | 4000 | 18.915 |
| 11:15 ET | 7136 | 18.88 |
| 11:18 ET | 4835 | 18.88 |
| 11:20 ET | 200 | 18.9 |
| 11:22 ET | 6095 | 18.925 |
| 11:24 ET | 2510 | 18.92 |
| 11:26 ET | 24212 | 18.96 |
| 11:27 ET | 3654 | 18.965 |
| 11:29 ET | 21714 | 19.01 |
| 11:31 ET | 6225 | 19.04 |
| 11:33 ET | 10413 | 19.01 |
| 11:36 ET | 8459 | 19 |
| 11:38 ET | 13675 | 19.02 |
| 11:40 ET | 3997 | 19.03 |
| 11:42 ET | 2255 | 19.004 |
| 11:44 ET | 11475 | 18.965 |
| 11:45 ET | 7642 | 18.84 |
| 11:47 ET | 6539 | 18.85 |
| 11:49 ET | 6990 | 18.835 |
| 11:51 ET | 1100 | 18.835 |
| 11:54 ET | 2755 | 18.835 |
| 11:56 ET | 1967 | 18.835 |
| 11:58 ET | 4855 | 18.84 |
| 12:00 ET | 400 | 18.83 |
| 12:02 ET | 2000 | 18.82 |
| 12:03 ET | 2000 | 18.82 |
| 12:05 ET | 1300 | 18.83 |
| 12:07 ET | 2900 | 18.81 |
| 12:09 ET | 2127 | 18.8178 |
| 12:12 ET | 4948 | 18.795 |
| 12:14 ET | 1540 | 18.78 |
| 12:16 ET | 16044 | 18.845 |
| 12:18 ET | 900 | 18.845 |
| 12:20 ET | 11914 | 18.85 |
| 12:21 ET | 16380 | 18.85 |
| 12:23 ET | 5706 | 18.85 |
| 12:25 ET | 700 | 18.86 |
| 12:27 ET | 2618 | 18.85 |
| 12:30 ET | 2724 | 18.84 |
| 12:32 ET | 1930 | 18.87 |
| 12:34 ET | 5140 | 18.89 |
| 12:36 ET | 100 | 18.91 |
| 12:39 ET | 530 | 18.91 |
| 12:41 ET | 18247 | 18.88 |
| 12:45 ET | 8951 | 18.91 |
| 12:48 ET | 8420 | 18.92 |
| 12:50 ET | 4133 | 18.895 |
| 12:52 ET | 2000 | 18.9 |
| 12:54 ET | 2100 | 18.95 |
| 12:56 ET | 3100 | 18.99 |
| 12:57 ET | 1461 | 19.025 |
| 12:59 ET | 100 | 19.03 |
| 01:01 ET | 300 | 19.0425 |
| 01:03 ET | 3748 | 19.0125 |
| 01:06 ET | 200 | 19.0125 |
| 01:08 ET | 300 | 18.99 |
| 01:10 ET | 2081 | 18.995 |
| 01:12 ET | 13133 | 19.01 |
| 01:14 ET | 400 | 19.015 |
| 01:15 ET | 4872 | 19.0175 |
| 01:17 ET | 700 | 19.01 |
| 01:19 ET | 4668 | 19.02 |
| 01:21 ET | 2709 | 19.02 |
| 01:24 ET | 1000 | 19.02 |
| 01:26 ET | 600 | 19.02 |
| 01:28 ET | 5068 | 19 |
| 01:30 ET | 2230 | 19 |
| 01:32 ET | 3682 | 19 |
| 01:33 ET | 1100 | 19 |
| 01:35 ET | 4984 | 19.01 |
| 01:37 ET | 2500 | 19.055 |
| 01:39 ET | 1993 | 19.01 |
| 01:42 ET | 2535 | 19.03 |
| 01:44 ET | 1218 | 19.02 |
| 01:46 ET | 33104 | 19 |
| 01:48 ET | 15749 | 19.05 |
| 01:50 ET | 11267 | 19.04 |
| 01:51 ET | 3907 | 19.05 |
| 01:53 ET | 75028 | 19.07 |
| 01:55 ET | 2020 | 19.03 |
| 01:57 ET | 1592 | 19.04 |
| 02:00 ET | 2000 | 19.05 |
| 02:02 ET | 18090 | 19.06 |
| 02:04 ET | 3770 | 19.07 |
| 02:06 ET | 4200 | 19.07 |
| 02:08 ET | 1273 | 19.065 |
| 02:09 ET | 10443 | 19.1 |
| 02:11 ET | 2299 | 19.1 |
| 02:13 ET | 11781 | 19.06 |
| 02:15 ET | 1500 | 19.06 |
| 02:18 ET | 4374 | 19.07 |
| 02:20 ET | 1322 | 19.08 |
| 02:22 ET | 7859 | 19.08 |
| 02:24 ET | 2165 | 19.05 |
| 02:26 ET | 700 | 19.055 |
| 02:27 ET | 10342 | 19.05 |
| 02:29 ET | 4968 | 19.06 |
| 02:31 ET | 1700 | 19.05 |
| 02:33 ET | 66362 | 19.05 |
| 02:36 ET | 1987 | 19.07 |
| 02:38 ET | 2442 | 19.055 |
| 02:40 ET | 3520 | 19.07 |
| 02:42 ET | 3716 | 19.05 |
| 02:44 ET | 900 | 19.055 |
| 02:45 ET | 4500 | 19.05 |
| 02:47 ET | 2500 | 19.06 |
| 02:49 ET | 2264 | 19.05 |
| 02:51 ET | 2600 | 19.05 |
| 02:54 ET | 8601 | 19.06 |
| 02:56 ET | 3800 | 19.05 |
| 02:58 ET | 13594 | 19.04 |
| 03:00 ET | 800 | 19.04 |
| 03:02 ET | 8181 | 19.045 |
| 03:03 ET | 97376 | 19.07 |
| 03:05 ET | 5069 | 19.05 |
| 03:07 ET | 15807 | 19.05 |
| 03:09 ET | 2155 | 19.058 |
| 03:12 ET | 1100 | 19.05 |
| 03:14 ET | 4700 | 19.07 |
| 03:16 ET | 76869 | 19.06 |
| 03:18 ET | 91667 | 19.07 |
| 03:20 ET | 22397 | 19.065 |
| 03:21 ET | 40258 | 19.06 |
| 03:23 ET | 13632 | 19.06 |
| 03:25 ET | 21857 | 19.07 |
| 03:27 ET | 18008 | 19.08 |
| 03:30 ET | 33101 | 19.08 |
| 03:32 ET | 28143 | 19.09 |
| 03:34 ET | 45690 | 19.09 |
| 03:36 ET | 500 | 19.095 |
| 03:38 ET | 2521 | 19.105 |
| 03:39 ET | 18371 | 19.095 |
| 03:41 ET | 1598 | 19.095 |
| 03:43 ET | 1413 | 19.09 |
| 03:45 ET | 3762 | 19.095 |
| 03:48 ET | 2775 | 19.09 |
| 03:50 ET | 1917 | 19.08 |
| 03:52 ET | 4444 | 19.06 |
| 03:54 ET | 13075 | 19.045 |
| 03:56 ET | 8391 | 19 |
| 03:57 ET | 9387 | 19.02 |
| 03:59 ET | 100422 | 18.95 |
Today
Yesterday
First Advantage and Sterling Announce Election Deadline for Sterling Stockholders to Elect Merger Consideration, from 4:30PM ET on Monday Oct 21, 2024 by Dow Jones
4:30PM ET on Monday Oct 21, 2024 by Dow Jones
Oct 10, 2024
DJ First Advantage Cut to Peer Perform From Outperform by Wolfe Research, from 6:03AM ET on Thursday Oct 10, 2024 by Dow Jones
6:03AM ET on Thursday Oct 10, 2024 by Dow Jones
Sep 30, 2024
First Advantage Releases Third Annual Sustainability Report, from 4:30PM ET on Monday Sep 30, 2024 by Dow Jones
4:30PM ET on Monday Sep 30, 2024 by Dow Jones
Sep 25, 2024
DJ First Advantage Is Maintained at Neutral by Citigroup, from 2:11PM ET on Wednesday Sep 25, 2024 by Dow Jones
2:11PM ET on Wednesday Sep 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
First Advantage Corp | 2.9B | 112.4x | --- |
Mister Car Wash Inc | 2.0B | 29.3x | +37.95% |
Sterling Check Corp | 1.7B | -105.2x | --- |
Grand Canyon Education Inc | 3.9B | 17.9x | +7.53% |
Perdoceo Education Corp | 1.4B | 10.2x | +22.77% |
Strategic Education Inc | 2.1B | 17.6x | --- |
Company Information
First Advantage Corporation is a background check company. The Company is a provider of employment background screening and verification solutions. Its product suite enables its customers across all industry sectors to perform pre-onboarding screening and post-onboarding monitoring of employees, contractors, contingent workers, drivers, tenants, and volunteers. Its pre-onboarding products include criminal background checks, drug/health screening, extended workforce screening, FBI channeling, identity checks and biometric fraud mitigation tools, education/work history verification, driver records and compliance, healthcare credentials, executive screening and others. The Company’s post-onboarding solutions include criminal records monitoring, healthcare sanctions, motor vehicle records, social media and global sanctions and licenses. The Company also offers fleet compliance, hiring tax credits and incentives, tenant screening and investigative research.
Contact Information
- Headquarters
- 1 Concourse Parkway NE, Suite 200ATLANTA, GA, United States 30328
- Phone
- 888-314-9761
- Fax
- 302-636-5454
Executives
- Independent Chairman of the Board
- Joseph Osnoss
- President
- Joelle Smith
- Chief Executive Officer, Director
- Scott Staples
- Chief Financial Officer, Executive Vice President
- David Gamsey
- President, Americas
- Joseph Jaeger
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.9B |
|---|---|
Revenue (TTM) | $756.9M |
Shares Outstanding | 145.4M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.16 |
EPS | $0.17 |
Book Value | $6.25 |
P/E Ratio | 112.4x |
Price/Sales (TTM) | 3.8 |
Price/Cash Flow (TTM) | 19.2x |
Operating Margin | 8.16% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
