EODData

MEMBERSHIP REGISTER LOG IN

FRA, 0MS: First Advantage Corp.

06 Jul 2026
LAST:

18.20

CHANGE:
 0.30		OPEN:
18.20		HIGH:
18.20		ASK:
0.00		VOLUME:
0
CHG(%):
1.68		PREV:
17.90		LOW:
18.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Jul 2618.2018.2018.2018.200
03 Jul 2617.9017.9017.9017.904.0K
02 Jul 2616.5016.5016.5016.50200
30 Jun 2615.9015.9015.9015.900
29 Jun 2615.5015.5015.5015.500
25 Jun 2614.9014.9014.9014.900
24 Jun 2614.5014.5014.5014.500
23 Jun 2614.0014.0014.0014.000
22 Jun 2613.9013.9013.9013.900
19 Jun 2614.0014.0014.0014.000

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:600.00 
Forward P/E:16.67 
PEG Ratio:16.67 
Price to Sales:1.55 
Price to Book:2.05 
Profit Margin:-0.09 
Operating Margin:0.11 
Return on Assets:0.00 
Return on Equity:-0.12 
Revenue:1.24B 
EBITDA:70.88M 

TECHNICAL INDICATORS

MA5:16.808.3%
MA10:15.5317.2%
MA20:14.7123.8%
MA50:13.3736.1%
MA100:11.4359.2%
STO9:100.00 
STO14:100.00 
RSI14:84.62 
MTM14:3.70
ROC14:0.26 
ATR:0.46 
Week High:18.200.0%
Week Low:15.5017.4%
Month High:18.200.0%
Month Low:13.60
Volatility:26.06 

RECENT DIVIDENDS

Date Amount
18 Aug 2023$1.29