NASDAQ : FA
First Advantage Corporation — Price history
Industrials · Specialty Business Services · United States
Last price 20.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Advantage Corporation (FA) closed at 22.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.73 | 22.24 | 21.64 | 22.08 | 107,518 | +2.27% |
| 2026-10-30 | 21.44 | 21.69 | 21.11 | 21.59 | 1,105,634 | +2.96% |
| 2026-10-29 | 21.38 | 21.38 | 20.83 | 20.97 | 1,035,464 | -0.14% |
| 2026-10-28 | 21.19 | 21.48 | 20.52 | 21 | 1,682,344 | -0.38% |
| 2026-10-27 | 21.48 | 21.61 | 20.59 | 21.08 | 1,927,481 | -0.80% |
| 2026-10-26 | 21.16 | 21.351 | 20.8 | 21.25 | 1,226,828 | +0.00% |
| 2026-10-23 | 21.08 | 21.58 | 20.785 | 21.25 | 1,776,437 | +0.14% |
| 2026-10-22 | 19.85 | 21.34 | 19.72 | 21.22 | 2,220,869 | +7.93% |
| 2026-10-21 | 19.55 | 19.95 | 19.198 | 19.66 | 719,371 | +0.51% |
| 2026-10-20 | 19.29 | 19.85 | 19.29 | 19.56 | 779,541 | +3.22% |
| 2026-10-19 | 19.07 | 19.3 | 18.78 | 18.95 | 890,721 | -1.20% |
| 2026-10-16 | 20.28 | 20.56 | 19.02 | 19.18 | 1,326,460 | -4.48% |
| 2026-10-15 | 19.16 | 20.1 | 19.16 | 20.08 | 1,308,815 | +5.80% |
| 2026-10-14 | 19.06 | 19.29 | 18.725 | 18.98 | 948,046 | -1.40% |
| 2026-10-13 | 19.2 | 19.47 | 19.15 | 19.25 | 1,038,564 | +0.84% |
| 2026-10-12 | 18.94 | 19.24 | 18.935 | 19.09 | 2,039,048 | +0.26% |
| 2026-10-09 | 18.75 | 19.195 | 18.66 | 19.04 | 1,311,481 | +1.66% |
| 2026-10-08 | 18.27 | 18.98 | 18.27 | 18.73 | 1,790,317 | +1.96% |
| 2026-10-07 | 18.22 | 18.43 | 18.13 | 18.37 | 2,625,181 | -0.65% |
| 2026-10-06 | 18.39 | 18.82 | 18.19 | 18.49 | 1,497,259 | +0.65% |
| 2026-10-05 | 18.29 | 18.625 | 17.78 | 18.37 | 1,936,621 | +1.55% |
| 2026-10-02 | 18.57 | 19.09 | 18.07 | 18.09 | 1,934,361 | -1.36% |
| 2026-10-01 | 17.92 | 18.5 | 17.86 | 18.34 | 2,815,022 | +3.03% |
| 2026-09-30 | 17.67 | 18.01 | 17.335 | 17.8 | 5,308,835 | +0.85% |
| 2026-09-29 | 18.39 | 18.48 | 17.54 | 17.65 | 3,679,136 | -5.16% |
| 2026-09-28 | 19.36 | 19.48 | 18.585 | 18.61 | 2,232,938 | -5.05% |
| 2026-09-25 | 19.82 | 20.03 | 19.53 | 19.6 | 1,128,326 | -1.61% |
| 2026-09-24 | 19.98 | 20.31 | 19.42 | 19.92 | 1,559,602 | -0.40% |
| 2026-09-23 | 20.21 | 20.27 | 19.73 | 20 | 640,137 | -1.67% |
| 2026-09-22 | 20.65 | 20.723 | 20.095 | 20.34 | 907,616 | -0.73% |
| 2026-09-21 | 21 | 21.21 | 20.31 | 20.49 | 1,298,265 | -1.11% |
| 2026-09-18 | 20.8 | 20.89 | 20.44 | 20.72 | 2,247,228 | -1.61% |
| 2026-09-17 | 21.61 | 21.61 | 20.85 | 21.06 | 1,549,268 | -2.32% |
| 2026-09-16 | 21.59 | 21.95 | 21.4 | 21.56 | 1,068,807 | -0.42% |
| 2026-09-15 | 22.05 | 22.37 | 21.63 | 21.65 | 1,195,271 | -2.83% |
| 2026-09-14 | 21.63 | 22.355 | 21.545 | 22.28 | 1,323,684 | +5.00% |
| 2026-09-11 | 20.67 | 21.25 | 20.58 | 21.22 | 1,079,505 | +3.92% |
| 2026-09-10 | 20.81 | 20.875 | 20.37 | 20.42 | 1,328,147 | -0.63% |
| 2026-09-09 | 20.56 | 20.76 | 20.14 | 20.55 | 1,814,284 | -0.39% |
| 2026-09-08 | 21.19 | 21.38 | 20.42 | 20.63 | 1,384,783 | -3.51% |
| 2026-09-04 | 20.64 | 21.41 | 20.45 | 21.38 | 1,499,824 | +1.71% |
| 2026-09-03 | 20.33 | 21.05 | 20.325 | 21.02 | 1,110,621 | +4.73% |
| 2026-09-02 | 20.14 | 20.475 | 19.895 | 20.07 | 1,095,094 | -0.50% |
| 2026-09-01 | 20.9 | 21.085 | 19.92 | 20.17 | 1,762,400 | -4.04% |
| 2026-08-31 | 20.89 | 21.078 | 20.68 | 21.02 | 1,410,215 | -0.10% |
| 2026-08-28 | 20.31 | 21.445 | 20.31 | 21.04 | 1,150,095 | +0.53% |
| 2026-08-27 | 20.39 | 20.98 | 20.13 | 20.93 | 1,070,216 | +2.00% |
| 2026-08-26 | 20.18 | 20.61 | 20.13 | 20.52 | 1,682,705 | +0.98% |
| 2026-08-25 | 20.49 | 20.73 | 20.21 | 20.32 | 844,358 | -1.79% |
| 2026-08-24 | 20.92 | 21.33 | 20.555 | 20.69 | 1,186,020 | -1.00% |
| 2026-08-21 | 21.28 | 21.36 | 20.74 | 20.9 | 1,561,016 | -1.55% |
| 2026-08-20 | 20.95 | 21.36 | 20.95 | 21.23 | 1,149,501 | +0.43% |
| 2026-08-19 | 20.95 | 21.73 | 20.95 | 21.14 | 1,517,052 | +0.91% |
| 2026-08-18 | 20.39 | 21.04 | 20.381 | 20.95 | 1,470,936 | +3.20% |
| 2026-08-17 | 21.35 | 21.67 | 20.1 | 20.3 | 2,600,067 | -5.93% |
| 2026-08-14 | 22.15 | 22.34 | 21.42 | 21.58 | 3,465,247 | -2.79% |
| 2026-08-13 | 21.22 | 22.26 | 21.14 | 22.2 | 6,795,196 | +5.76% |
| 2026-08-12 | 21.02 | 21.37 | 20.755 | 20.99 | 1,987,656 | -0.85% |
| 2026-08-11 | 21.14 | 21.515 | 20.06 | 21.17 | 9,086,744 | -10.26% |
| 2026-08-10 | 23.77 | 23.95 | 23 | 23.59 | 2,954,960 | -1.75% |
| 2026-08-07 | 24.45 | 25.15 | 23.99 | 24.01 | 2,577,953 | -0.46% |
| 2026-08-06 | 22.155 | 24.58 | 21.46 | 24.12 | 4,725,746 | +17.32% |
| 2026-08-05 | 20.65 | 20.86 | 20.101 | 20.56 | 1,599,328 | -0.39% |
| 2026-08-04 | 20.05 | 20.67 | 20.05 | 20.64 | 907,039 | +1.23% |
| 2026-08-03 | 20.13 | 21.17 | 19.685 | 20.39 | 1,107,476 | +2.77% |
| 2026-07-31 | 19.73 | 19.93 | 19.41 | 19.84 | 2,291,083 | -1.05% |
| 2026-07-30 | 21.26 | 21.26 | 19.84 | 20.05 | 2,003,383 | -6.79% |
| 2026-07-29 | 20.37 | 21.86 | 20.37 | 21.51 | 1,824,589 | +3.02% |
| 2026-07-28 | 20.25 | 20.96 | 20.25 | 20.88 | 1,191,871 | +4.35% |
| 2026-07-27 | 19.78 | 20.31 | 19.66 | 20.01 | 1,760,716 | +1.88% |
| 2026-07-24 | 19.25 | 19.79 | 19.19 | 19.64 | 984,882 | +2.40% |
| 2026-07-23 | 19.77 | 19.796 | 19.045 | 19.18 | 1,618,640 | -3.91% |
| 2026-07-22 | 21.23 | 21.355 | 19.69 | 19.96 | 1,981,387 | -5.49% |
| 2026-07-21 | 21.89 | 22.23 | 21.025 | 21.12 | 1,505,318 | -5.29% |
| 2026-07-20 | 22.465 | 22.47 | 21.7 | 22.3 | 4,128,447 | -0.22% |
| 2026-07-17 | 22.06 | 22.78 | 21.96 | 22.35 | 2,050,352 | +0.18% |
| 2026-07-16 | 21.67 | 22.503 | 21.38 | 22.31 | 1,891,078 | +5.38% |
| 2026-07-15 | 21.36 | 21.811 | 20.595 | 21.17 | 4,025,198 | +0.09% |
| 2026-07-14 | 20.23 | 21.19 | 19.91 | 21.15 | 1,091,575 | +2.77% |
| 2026-07-13 | 19.83 | 20.84 | 19.83 | 20.58 | 1,589,433 | +5.32% |
| 2026-07-10 | 19.66 | 19.7 | 19.16 | 19.54 | 1,068,248 | +0.72% |
| 2026-07-09 | 19.6 | 19.63 | 19.22 | 19.4 | 1,051,672 | -1.52% |
| 2026-07-08 | 20.01 | 20.15 | 19.56 | 19.7 | 1,747,603 | -1.79% |
| 2026-07-07 | 20.03 | 20.52 | 19.96 | 20.06 | 1,708,652 | -0.45% |
| 2026-07-06 | 20.55 | 20.97 | 20.13 | 20.15 | 1,950,815 | -1.85% |
| 2026-07-02 | 19.08 | 20.59 | 18.935 | 20.53 | 2,115,111 | +8.65% |
| 2026-07-01 | 17.99 | 19.015 | 17.95 | 18.895 | 1,568,015 | +4.68% |
| 2026-06-30 | 18.05 | 18.12 | 17.53 | 18.05 | 1,534,585 | -0.39% |
| 2026-06-29 | 17.73 | 18.17 | 17.505 | 18.12 | 2,175,828 | +1.68% |
| 2026-06-26 | 16.63 | 17.87 | 16.63 | 17.82 | 3,809,450 | +6.32% |
| 2026-06-25 | 16.72 | 17.07 | 16.455 | 16.76 | 1,179,133 | +0.24% |
| 2026-06-24 | 16.6 | 17.265 | 16.55 | 16.72 | 1,291,135 | +0.97% |
| 2026-06-23 | 16.22 | 16.655 | 16.165 | 16.56 | 1,580,012 | +2.67% |
| 2026-06-22 | 16.1 | 16.305 | 15.82 | 16.13 | 1,575,593 | +0.37% |
| 2026-06-18 | 15.96 | 16.09 | 15.535 | 16.07 | 2,148,772 | +1.77% |
| 2026-06-17 | 16.7 | 17.1 | 15.74 | 15.79 | 2,621,876 | -5.51% |
| 2026-06-16 | 16.91 | 17.21 | 16.28 | 16.71 | 2,831,757 | -1.65% |
| 2026-06-15 | 16.78 | 17.25 | 16.48 | 16.99 | 13,837,199 | +3.03% |
| 2026-06-12 | 16.47 | 16.92 | 16.148 | 16.49 | 3,635,417 | +5.98% |
| 2026-06-11 | 15.84 | 15.99 | 15.45 | 15.56 | 603,582 | -1.77% |
| 2026-06-10 | 15.91 | 16.24 | 15.72 | 15.84 | 691,129 | -0.44% |
| 2026-06-09 | 15.85 | 16.19 | 15.575 | 15.91 | 570,946 | +0.95% |
| 2026-06-08 | 15.69 | 15.99 | 15.52 | 15.76 | 508,332 | -0.76% |
| 2026-06-05 | 15.47 | 15.91 | 15.47 | 15.88 | 646,579 | +0.70% |
| 2026-06-04 | 16.32 | 16.61 | 15.75 | 15.77 | 767,903 | -1.56% |
| 2026-06-03 | 16.34 | 16.34 | 15.69 | 16.02 | 812,560 | -2.44% |
| 2026-06-02 | 16.67 | 17.01 | 16.22 | 16.42 | 730,341 | -3.81% |
| 2026-06-01 | 16 | 17.08 | 16 | 17.07 | 939,316 | +6.69% |
| 2026-05-29 | 15.85 | 16.23 | 15.735 | 16 | 805,493 | +0.63% |
| 2026-05-28 | 15.38 | 16 | 14.74 | 15.9 | 606,733 | +3.58% |
| 2026-05-27 | 15.24 | 15.66 | 15.095 | 15.35 | 542,977 | +0.39% |
| 2026-05-26 | 15.39 | 15.49 | 15.11 | 15.29 | 613,259 | -0.84% |
| 2026-05-22 | 15.12 | 15.52 | 15.12 | 15.42 | 621,480 | +2.53% |
| 2026-05-21 | 15.08 | 15.145 | 14.565 | 15.04 | 585,276 | -1.57% |
| 2026-05-20 | 14.9 | 15.29 | 14.51 | 15.28 | 622,277 | +2.55% |
| 2026-05-19 | 15.31 | 15.575 | 14.89 | 14.9 | 869,821 | -2.55% |
| 2026-05-18 | 14.86 | 15.31 | 14.8 | 15.29 | 611,539 | +2.82% |
| 2026-05-15 | 14.75 | 15.28 | 14.57 | 14.87 | 775,120 | +0.68% |
| 2026-05-14 | 15.77 | 16.03 | 14.74 | 14.77 | 1,292,377 | -5.80% |
| 2026-05-13 | 15.35 | 15.725 | 14.76 | 15.68 | 1,483,547 | +0.77% |