FA
FIRST ADVANTAGE (FA)
NASDAQ
$21.50+$0.14 (+0.66%)
Price as of Nov 13, 2026 12:52 PM EST
  • $3.7B
    Market Cap
  • 62.68%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +11.89%
    Low Price$18.95
    High Price$23.53
  • 3 Months
    +1.76%
    Low Price$17.65
    High Price$23.53
  • 1 Year
    +62.68%
    Low Price$8.95
    High Price$24.12
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
21.74
22.13
21.33
21.36
-0.88%
1,722,376
11/11/2026
21.42
22.10
21.25
21.55
-0.14%
7,025,104
11/10/2026
21.22
21.76
21.00
21.58
-8.25%
11,026,546
11/09/2026
23.73
23.94
23.27
23.52
-0.04%
1,653,090
11/06/2026
23.13
23.77
22.29
23.53
+1.73%
1,137,137
11/05/2026
23.06
24.69
22.10
23.13
+2.94%
3,701,489
11/05/2026
$0.38 Earnings
11/04/2026
22.42
22.96
22.11
22.47
+2.98%
1,521,658
11/03/2026
21.83
22.15
21.35
21.82
-1.09%
1,187,632
11/02/2026
21.73
22.39
21.64
22.06
+2.18%
1,219,116
10/30/2026
21.44
21.69
21.11
21.59
+2.96%
1,105,643
10/29/2026
21.38
21.38
20.83
20.97
-0.14%
1,035,464
10/28/2026
21.19
21.48
20.52
21.00
-0.38%
1,682,181
10/27/2026
21.48
21.61
20.59
21.08
-0.80%
1,927,461
10/26/2026
21.16
21.35
20.80
21.25
0.00%
1,226,825
10/23/2026
21.08
21.58
20.79
21.25
+0.14%
1,776,437
10/22/2026
19.85
21.34
19.72
21.22
+7.93%
2,220,869
10/21/2026
19.55
19.95
19.20
19.66
+0.51%
719,371
10/20/2026
19.29
19.85
19.29
19.56
+3.22%
779,541
10/19/2026
19.07
19.30
18.78
18.95
-1.20%
890,721
10/16/2026
20.28
20.56
19.02
19.18
-4.48%
1,326,460
10/15/2026
19.16
20.10
19.16
20.08
+5.80%
1,308,815
10/14/2026
19.06
19.29
18.73
18.98
-1.40%
948,046
10/13/2026
19.20
19.47
19.15
19.25
+0.84%
1,038,564
10/12/2026
18.94
19.24
18.94
19.09
+0.26%
2,039,048
10/09/2026
18.75
19.20
18.66
19.04
+1.66%
1,311,243
10/08/2026
18.27
18.98
18.27
18.73
+1.96%
1,790,315
10/07/2026
18.22
18.43
18.13
18.37
-0.65%
2,625,181
10/06/2026
18.39
18.82
18.19
18.49
+0.65%
1,497,259
10/05/2026
18.29
18.63
17.78
18.37
+1.55%
1,936,621
10/02/2026
18.57
19.09
18.07
18.09
-1.36%
1,934,361
10/01/2026
17.92
18.50
17.86
18.34
+3.03%
2,815,022
09/30/2026
17.67
18.01
17.34
17.80
+0.85%
5,308,835
09/29/2026
18.39
18.48
17.54
17.65
-5.16%
3,678,966
09/28/2026
19.36
19.48
18.59
18.61
-5.05%
2,230,532
09/25/2026
19.82
20.03
19.53
19.60
-1.61%
1,128,326
09/24/2026
19.98
20.31
19.42
19.92
-0.40%
1,559,602
09/23/2026
20.21
20.27
19.73
20.00
-1.67%
640,137
09/22/2026
20.65
20.72
20.10
20.34
-0.73%
907,616
09/21/2026
21.00
21.21
20.31
20.49
-1.11%
1,298,265
09/18/2026
20.80
20.89
20.44
20.72
-1.61%
2,247,228
09/17/2026
21.61
21.61
20.85
21.06
-2.32%
1,549,268
09/16/2026
21.59
21.95
21.40
21.56
-0.42%
1,068,807
09/15/2026
22.05
22.37
21.63
21.65
-2.83%
1,195,271
09/14/2026
21.63
22.36
21.55
22.28
+5.00%
1,318,944
09/11/2026
20.67
21.25
20.58
21.22
+3.92%
1,079,505
09/10/2026
20.81
20.88
20.37
20.42
-0.63%
1,328,147
09/09/2026
20.56
20.76
20.14
20.55
-0.39%
1,814,284
09/08/2026
21.19
21.38
20.42
20.63
-3.51%
1,384,783
09/04/2026
20.64
21.41
20.45
21.38
+1.71%
1,499,824
09/03/2026
20.33
21.05
20.33
21.02
+4.73%
1,110,621
09/02/2026
20.14
20.48
19.90
20.07
-0.50%
1,095,084
09/01/2026
20.90
21.09
19.92
20.17
-4.04%
1,743,372
08/31/2026
20.89
21.08
20.68
21.02
-0.10%
1,410,369
08/28/2026
20.31
21.45
20.31
21.04
+0.53%
1,150,084
08/27/2026
20.39
20.98
20.13
20.93
+2.00%
1,070,216
08/26/2026
20.18
20.61
20.13
20.52
+0.98%
1,682,705
08/25/2026
20.49
20.73
20.21
20.32
-1.79%
844,358
08/24/2026
20.92
21.33
20.56
20.69
-1.00%
1,186,020
08/21/2026
21.28
21.36
20.74
20.90
-1.55%
1,561,016
08/20/2026
20.95
21.36
20.95
21.23
+0.43%
1,147,452
08/19/2026
20.95
21.73
20.95
21.14
+0.91%
1,517,052
08/18/2026
20.39
21.04
20.38
20.95
+3.20%
1,470,936
08/17/2026
21.35
21.67
20.10
20.30
-5.93%
2,600,067
08/14/2026
22.15
22.34
21.42
21.58
-2.79%
3,465,247
08/13/2026
21.22
22.26
21.14
22.20
+5.76%
6,795,196
08/12/2026
21.02
21.37
20.76
20.99
-0.85%
1,987,656
08/11/2026
21.14
21.52
20.06
21.17
-10.26%
9,086,744
08/10/2026
23.77
23.95
23.00
23.59
-1.75%
2,954,671
08/07/2026
24.45
25.15
23.99
24.01
-0.46%
2,577,953
08/06/2026
22.16
24.58
21.46
24.12
+17.32%
4,725,746
08/06/2026
$0.35 Earnings
08/05/2026
20.65
20.86
20.10
20.56
-0.39%
1,599,328
08/04/2026
20.05
20.67
20.05
20.64
+1.23%
907,039
08/03/2026
20.13
21.17
19.69
20.39
+2.77%
1,107,458
07/31/2026
19.73
19.93
19.41
19.84
-1.05%
2,291,066
07/30/2026
21.26
21.26
19.84
20.05
-6.79%
2,003,383
07/29/2026
20.37
21.86
20.37
21.51
+3.02%
1,824,589
07/28/2026
20.25
20.96
20.25
20.88
+4.35%
1,191,871
07/27/2026
19.78
20.31
19.66
20.01
+1.88%
1,760,716
07/24/2026
19.25
19.79
19.19
19.64
+2.40%
984,882
07/23/2026
19.77
19.80
19.05
19.18
-3.91%
1,618,640
07/22/2026
21.23
21.36
19.69
19.96
-5.49%
1,981,387
07/21/2026
21.89
22.23
21.03
21.12
-5.29%
1,505,318
07/20/2026
22.47
22.47
21.70
22.30
-0.22%
4,128,447
07/17/2026
22.06
22.78
21.96
22.35
+0.18%
2,050,352
07/16/2026
21.67
22.50
21.38
22.31
+5.38%
1,891,053
07/15/2026
21.36
21.81
20.60
21.17
+0.09%
4,025,199
07/14/2026
20.23
21.19
19.91
21.15
+2.77%
1,058,325
07/13/2026
19.83
20.84
19.83
20.58
+5.32%
1,589,433
07/10/2026
19.66
19.70
19.16
19.54
+0.72%
1,068,243
07/09/2026
19.60
19.63
19.22
19.40
-1.52%
1,051,672
07/08/2026
20.01
20.15
19.56
19.70
-1.79%
1,747,603
07/07/2026
20.03
20.52
19.96
20.06
-0.45%
1,708,652
07/06/2026
20.55
20.97
20.13
20.15
-1.85%
1,950,815
07/02/2026
19.08
20.59
18.94
20.53
+8.65%
2,115,111
07/01/2026
17.99
19.02
17.95
18.90
+4.68%
1,568,015
06/30/2026
18.05
18.12
17.53
18.05
-0.39%
1,534,585
06/29/2026
17.73
18.17
17.51
18.12
+1.68%
2,175,828
06/26/2026
16.63
17.87
16.63
17.82
+6.32%
3,809,450