FA
FIRST ADVANTAGE (FA)
NASDAQ
$18.11+$0.02 (+0.08%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.1B
    Market Cap
  • 14.78%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -9.87%
    Low Price$17.65
    High Price$22.28
  • 3 Months
    -11.89%
    Low Price$17.65
    High Price$24.12
  • 1 Year
    +14.78%
    Low Price$8.95
    High Price$24.12
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
16.72
17.07
16.46
16.76
+0.24%
1,179,133
06/24/2026
16.60
17.27
16.55
16.72
+0.97%
1,291,135
06/23/2026
16.22
16.66
16.17
16.56
+2.67%
1,580,012
06/22/2026
16.10
16.31
15.82
16.13
+0.37%
1,575,593
06/18/2026
15.96
16.09
15.54
16.07
+1.77%
2,148,772
06/17/2026
16.70
17.10
15.74
15.79
-5.51%
2,621,876
06/16/2026
16.91
17.21
16.28
16.71
-1.65%
2,831,757
06/15/2026
16.78
17.25
16.48
16.99
+3.03%
13,837,199
06/12/2026
16.47
16.92
16.15
16.49
+5.98%
3,635,417
06/11/2026
15.84
15.99
15.45
15.56
-1.77%
603,582
06/10/2026
15.91
16.24
15.72
15.84
-0.44%
691,129
06/09/2026
15.85
16.19
15.58
15.91
+0.95%
570,946
06/08/2026
15.69
15.99
15.52
15.76
-0.76%
508,332
06/05/2026
15.47
15.91
15.47
15.88
+0.70%
646,579
06/04/2026
16.32
16.61
15.75
15.77
-1.56%
767,903
06/03/2026
16.34
16.34
15.69
16.02
-2.44%
812,141
06/02/2026
16.67
17.01
16.22
16.42
-3.81%
730,341
06/01/2026
16.00
17.08
16.00
17.07
+6.69%
939,316
05/29/2026
15.85
16.23
15.74
16.00
+0.63%
805,493
05/28/2026
15.38
16.00
14.74
15.90
+3.58%
606,733
05/27/2026
15.24
15.66
15.10
15.35
+0.39%
542,977
05/26/2026
15.39
15.49
15.11
15.29
-0.84%
613,259
05/22/2026
15.12
15.52
15.12
15.42
+2.53%
621,480
05/21/2026
15.08
15.15
14.57
15.04
-1.57%
585,175
05/20/2026
14.90
15.29
14.51
15.28
+2.55%
622,277
05/19/2026
15.31
15.58
14.89
14.90
-2.55%
869,821
05/18/2026
14.86
15.31
14.80
15.29
+2.82%
611,539
05/15/2026
14.75
15.28
14.57
14.87
+0.68%
775,120
05/14/2026
15.77
16.03
14.74
14.77
-5.80%
1,292,377
05/13/2026
15.35
15.73
14.76
15.68
+0.77%
1,483,547