FA
FIRST ADVANTAGE (FA)
NASDAQ
$16.55-$0.010 (-0.06%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $2.8B
    Market Cap
  • -3.70%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +4.60%
    Low Price$15.29
    High Price$17.07
  • 3 Months
    +50.89%
    Low Price$10.93
    High Price$17.07
  • 1 Year
    -3.70%
    Low Price$8.95
    High Price$18.40
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
16.12
16.31
15.53
15.56
-2.99%
1,450,489
05/11/2026
15.86
16.30
15.71
16.04
+0.50%
2,022,602
05/08/2026
15.97
16.04
14.90
15.96
+1.27%
1,987,759
05/07/2026
13.83
16.21
13.70
15.76
+23.13%
3,545,092
05/07/2026
$0.26 Earnings
05/06/2026
12.59
12.92
12.56
12.80
+1.27%
1,658,087
05/05/2026
12.74
12.82
12.40
12.64
-0.16%
840,781
05/04/2026
12.95
13.12
12.56
12.66
-2.39%
547,338
05/01/2026
12.91
13.27
12.81
12.97
+1.65%
750,963
04/30/2026
12.84
12.94
12.62
12.76
-2.22%
772,821
04/29/2026
12.97
13.27
12.89
13.05
0.00%
858,805
04/28/2026
12.72
13.12
12.53
13.05
+3.74%
1,063,953
04/27/2026
12.41
12.90
12.41
12.58
+0.96%
1,769,882
04/24/2026
12.19
12.48
12.07
12.46
+1.38%
740,220
04/23/2026
13.06
13.06
12.23
12.29
-6.54%
1,288,828
04/22/2026
13.45
13.58
13.09
13.15
-0.75%
1,239,676
04/21/2026
12.68
13.33
12.58
13.25
+5.08%
949,442
04/20/2026
12.62
12.93
12.43
12.61
+0.80%
1,235,711
04/17/2026
12.07
12.87
12.07
12.51
+3.56%
1,223,056
04/16/2026
11.88
12.24
11.87
12.08
+2.03%
831,047
04/15/2026
12.05
12.27
11.79
11.84
-1.66%
805,188
04/14/2026
11.64
12.12
11.59
12.04
+3.39%
819,473
04/13/2026
10.86
11.67
10.85
11.65
+6.54%
712,680
04/10/2026
11.10
11.15
10.65
10.93
-1.97%
1,119,551
04/09/2026
11.17
11.34
10.63
11.15
-1.24%
875,592
04/08/2026
11.68
11.80
11.23
11.29
+0.09%
958,185
04/07/2026
11.14
11.42
10.98
11.28
+0.80%
911,669
04/06/2026
11.14
11.31
11.00
11.19
-0.36%
876,236
04/02/2026
10.98
11.49
10.82
11.23
+0.45%
939,323
04/01/2026
11.97
11.97
11.16
11.18
-4.93%
1,093,596
03/31/2026
11.59
11.94
11.52
11.76
+2.80%
1,180,985
03/30/2026
11.26
11.72
11.21
11.44
+2.60%
968,562
03/27/2026
11.13
11.32
10.44
11.15
-1.24%
898,123
03/26/2026
11.28
11.44
11.05
11.29
+0.53%
662,324
03/25/2026
11.41
11.45
10.67
11.23
+0.90%
738,686
03/24/2026
11.25
11.44
10.90
11.13
-1.24%
859,435
03/23/2026
11.04
11.49
10.80
11.27
+5.43%
1,304,562
03/20/2026
11.01
11.15
10.63
10.69
-2.55%
2,278,379
03/19/2026
10.60
11.28
10.60
10.97
+3.00%
1,285,380
03/18/2026
10.49
10.82
10.35
10.65
-0.28%
1,442,732
03/17/2026
10.49
10.90
10.46
10.68
+3.59%
1,380,352
03/16/2026
10.94
10.94
10.28
10.31
-5.15%
1,529,758
03/13/2026
11.01
11.37
10.84
10.87
-1.72%
991,607
03/12/2026
11.01
11.55
11.00
11.06
-1.43%
1,042,658
03/11/2026
11.50
11.75
11.02
11.22
-2.60%
1,386,394
03/10/2026
11.44
11.71
11.06
11.52
-0.95%
1,738,852
03/09/2026
11.83
11.95
11.27
11.63
-3.57%
1,714,221
03/06/2026
12.37
12.46
11.95
12.06
-0.82%
1,712,927
03/05/2026
12.16
12.63
12.09
12.16
-0.49%
1,384,719
03/04/2026
12.32
12.78
12.00
12.22
+3.30%
1,638,062
03/03/2026
11.66
11.98
11.49
11.83
+0.60%
1,443,645
03/02/2026
11.20
12.06
11.18
11.76
+2.17%
1,730,154
02/27/2026
11.12
11.65
10.92
11.51
-1.54%
4,009,624
02/26/2026
11.58
11.97
10.36
11.69
+22.79%
4,516,547
02/26/2026
$0.30 Earnings
02/25/2026
9.07
9.54
8.84
9.52
+4.96%
1,388,965
02/24/2026
8.88
9.19
8.82
9.07
+1.34%
1,164,264
02/23/2026
9.80
9.83
8.93
8.95
-9.14%
1,189,332
02/20/2026
9.57
10.12
9.47
9.85
+2.60%
1,112,864
02/19/2026
9.71
9.78
9.36
9.60
-1.84%
1,101,784
02/18/2026
9.93
9.93
9.56
9.78
+0.31%
760,682
02/17/2026
9.63
9.81
9.23
9.75
+2.74%
1,302,473
02/13/2026
10.50
10.66
9.42
9.49
-9.62%
2,659,584
02/12/2026
10.98
11.13
10.20
10.50
-4.28%
1,104,061
02/11/2026
11.34
11.34
10.35
10.97
-1.53%
1,855,610
02/10/2026
11.19
11.40
10.96
11.14
-0.89%
900,583
02/09/2026
11.90
12.32
11.12
11.24
-5.86%
1,092,752
02/06/2026
12.35
12.61
11.88
11.94
-1.97%
1,006,635
02/05/2026
13.20
13.66
12.01
12.18
-7.24%
1,804,513
02/04/2026
12.68
13.50
12.36
13.13
+4.29%
993,663
02/03/2026
13.45
13.78
12.38
12.59
-8.10%
1,322,512
02/02/2026
13.53
14.20
13.35
13.70
+1.48%
1,310,467