First Advantage Corp (FA)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

First Advantage Corp Stock (FA) Price History

The historical daily chart and data for First Advantage Corp stock (FA), show that the latest closing stock price as of October 15, 2026, is $19.89.

First Advantage Corp all-time high stock price is $25.15, occurred on August 07, 2026.
The lowest First Advantage Corp stock price recorded was $8.82 on February 24, 2026. Since then, First Advantage Corp's stock price has risen over 125.45% to $19.89 now.
The 52-week high stock price for FA is $25.15, representing a 26.48% increase from the current share price, occurred on August 07, 2026.
The 52-week low stock price for FA is $8.82, indicating a -55.64% decrease from the current share price, occurred on February 24, 2026.
The closing price of First Advantage Corp (FA) stock in the beginning of 2025 was $18.43. The stock closed the year at $14.53, a loss of over -21.16% for the year.

The table below shows more information about FA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$19.95	$19.16	$0.79	402,971.0	+4.77%
Oct 14, 2026	$19.29	$18.73	$0.565	948,046.0	-1.40%
Oct 13, 2026	$19.47	$19.15	$0.32	1,038,565.0	+0.84%
Oct 12, 2026	$19.24	$18.93	$0.305	2,039,049.0	+0.26%
Oct 09, 2026	$19.20	$18.66	$0.535	1,311,482.0	+1.66%
Oct 08, 2026	$18.98	$18.27	$0.71	1,790,317.0	+1.96%
Oct 07, 2026	$18.43	$18.13	$0.30	2,625,181.0	-0.65%
Oct 06, 2026	$18.82	$18.19	$0.63	1,497,259.0	+0.65%
Oct 05, 2026	$18.62	$17.78	$0.845	1,936,622.0	+1.55%
Oct 02, 2026	$19.09	$18.07	$1.02	1,934,361.0	-1.36%
Oct 01, 2026	$18.50	$17.86	$0.64	2,815,022.0	+3.03%
Sep 30, 2026	$18.01	$17.34	$0.675	5,308,836.0	+0.85%
Sep 29, 2026	$18.48	$17.54	$0.94	3,678,539.0	-5.16%
Sep 28, 2026	$19.48	$18.59	$0.895	2,232,938.0	-5.05%
Sep 25, 2026	$20.03	$19.53	$0.50	1,128,327.0	-1.61%
Sep 24, 2026	$20.31	$19.42	$0.89	1,559,599.0	-0.40%
Sep 23, 2026	$20.27	$19.73	$0.54	640,137.0	-1.67%
Sep 22, 2026	$20.72	$20.09	$0.6275	907,616.0	-0.73%
Sep 21, 2026	$21.21	$20.31	$0.90	1,298,263.0	-1.11%
Sep 18, 2026	$20.89	$20.44	$0.45	2,247,225.0	-1.61%
Sep 17, 2026	$21.61	$20.85	$0.76	1,549,255.0	-2.32%
Sep 16, 2026	$21.95	$21.40	$0.55	1,068,608.0	-0.42%
Sep 15, 2026	$22.37	$21.63	$0.74	1,195,269.0	-2.83%

First Advantage Corp Stock (FA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Advantage Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Advantage Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Advantage Corp Stock (FA) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$19.95	$17.78	$2.17	18,338,875.0	+11.71%
Sep, 2026	$22.37	$17.34	$5.04	35,189,044.0	-15.32%
Aug, 2026	$25.15	$19.68	$5.46	50,823,401.0	+5.95%
Jul, 2026	$22.78	$17.95	$4.83	41,109,083.0	+9.92%
Jun, 2026	$18.17	$15.45	$2.72	44,485,836.0	+12.81%
May, 2026	$16.31	$12.40	$3.91	22,154,615.0	+25.39%
Apr, 2026	$13.58	$10.63	$2.95	21,013,177.0	+8.50%
Mar, 2026	$12.78	$10.28	$2.50	29,296,891.0	+2.17%
Feb, 2026	$14.20	$8.82	$5.38	30,591,658.0	-14.74%
Jan, 2026	$16.21	$12.65	$3.56	11,118,558.0	-7.09%

First Advantage Corp Stock (FA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$15.71	$13.47	$2.24	11,505,119.0	+7.49%
Nov, 2025	$14.79	$11.95	$2.84	18,077,620.0	+9.90%
Oct, 2025	$16.17	$12.58	$3.59	16,926,808.0	-17.93%
Sep, 2025	$16.55	$14.45	$2.10	17,765,781.0	-5.93%
Aug, 2025	$17.90	$15.61	$2.29	17,553,892.0	-5.38%
Jul, 2025	$18.55	$16.27	$2.28	17,267,470.0	+4.09%
Jun, 2025	$19.01	$15.74	$3.27	24,973,939.0	-2.98%
May, 2025	$18.60	$13.94	$4.66	25,366,019.0	+21.42%
Apr, 2025	$15.09	$12.32	$2.77	31,693,664.0	+0.07%
Mar, 2025	$15.34	$12.55	$2.79	25,847,826.0	-5.82%
Feb, 2025	$20.27	$14.70	$5.57	17,457,967.0	-20.76%
Jan, 2025	$19.17	$16.91	$2.26	10,186,099.0	+0.80%

First Advantage Corp Stock (FA) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$20.36	$18.22	$2.14	17,444,072.0	-2.86%
Nov, 2024	$20.79	$17.10	$3.69	26,690,998.0	+6.13%
Oct, 2024	$20.75	$17.36	$3.39	15,545,076.0	-8.72%
Sep, 2024	$20.07	$18.64	$1.43	8,408,850.0	+3.66%
Aug, 2024	$19.28	$15.88	$3.40	9,056,702.0	+11.21%
Jul, 2024	$17.43	$15.56	$1.87	7,300,599.0	+7.16%
Jun, 2024	$16.97	$15.28	$1.69	8,556,555.0	+0.06%
May, 2024	$17.39	$15.88	$1.51	8,123,520.0	-1.47%
Apr, 2024	$16.69	$14.68	$2.01	9,116,248.0	+0.49%
Mar, 2024	$16.41	$15.20	$1.21	15,415,889.0	+3.58%
Feb, 2024	$17.49	$14.01	$3.48	7,423,846.0	-4.34%
Jan, 2024	$16.77	$15.48	$1.29	5,545,496.0	-1.21%