EODData

MEMBERSHIP REGISTER LOG IN

FRA, 0MS: First Advantage Corp.

18 Aug 2026
LAST:

17.40

CHANGE:
 1.20		OPEN:
17.40		HIGH:
17.40		ASK:
0.00		VOLUME:
0
CHG(%):
6.45		PREV:
18.60		LOW:
17.40		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 2617.4017.4017.4017.400
17 Aug 2618.6018.6018.6018.600
14 Aug 2619.1019.1019.1019.100
13 Aug 2618.1018.1018.1018.100
12 Aug 2618.2018.2018.2018.200
07 Aug 2620.8021.6020.8021.60500
06 Aug 2617.7017.7017.7017.700
04 Aug 2617.6017.6017.6017.601.0K
03 Aug 2617.1017.1017.1017.100
31 Jul 2617.4017.4017.4017.400

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:430.00 
Forward P/E:22.05 
PEG Ratio:-4.13 
Price to Sales:1.84 
Price to Book:2.63 
Profit Margin:0.01 
Operating Margin:0.09 
Return on Assets:0.03 
Return on Equity:0.01 
Revenue:1.406B 
EBITDA:407.48M 

TECHNICAL INDICATORS

MA5:18.285.1%
MA10:18.285.1%
MA20:18.264.9%
MA50:16.575.0%
MA100:13.8925.3%
STO9:6.67 
STO14:6.67 
RSI14:52.11
WPR14:-93.33 
MTM14:0.20
ROC14:0.01 
ATR:1.01 
Week High:19.109.8%
Week Low:17.400.0%
Month High:21.6024.1%
Month Low:16.80

RECENT DIVIDENDS

Date Amount
18 Aug 2023$1.29