Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 21.73 | 22.38 | 21.64 | 22.06 | 1M |
| 30 October 2026 | 21.44 | 21.69 | 21.11 | 21.59 | 1M |
| 29 October 2026 | 21.38 | 21.38 |
The series is stated in the current share scale after splits; dividends are not included in the price
First Advantage Corporation (FA) is a public company in the technology sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2026-06-30, revenue was 1.7bn $, net income was 25.1m $.
This summary is compiled automatically from SEC filings and exchange data.
| 20.83 |
| 20.97 |
| 1M |
| 28 October 2026 | 21.19 | 21.48 | 20.52 | 21.00 | 2M |
| 27 October 2026 | 21.48 | 21.61 | 20.59 | 21.08 | 2M |
| 26 October 2026 | 21.16 | 21.35 | 20.80 | 21.25 | 1M |
| 23 October 2026 | 21.08 | 21.58 | 20.79 | 21.25 | 2M |
| 22 October 2026 | 19.85 | 21.34 | 19.72 | 21.22 | 2M |
| 21 October 2026 | 19.55 | 19.95 | 19.20 | 19.66 | 719,400 |
| 20 October 2026 | 19.29 | 19.85 | 19.29 | 19.56 | 779,500 |
| 19 October 2026 | 19.07 | 19.30 | 18.78 | 18.95 | 890,700 |
| 16 October 2026 | 20.28 | 20.56 | 19.02 | 19.18 | 1M |
| 15 October 2026 | 19.16 | 20.10 | 19.16 | 20.08 | 1M |
| 14 October 2026 | 19.06 | 19.29 | 18.73 | 18.98 | 948,000 |
| 13 October 2026 | 19.20 | 19.47 | 19.15 | 19.25 | 1M |
| 12 October 2026 | 18.94 | 19.24 | 18.94 | 19.09 | 2M |
| 9 October 2026 | 18.75 | 19.20 | 18.66 | 19.04 | 1M |
| 8 October 2026 | 18.27 | 18.98 | 18.27 | 18.73 | 2M |
| 7 October 2026 | 18.22 | 18.43 | 18.13 | 18.37 | 3M |
| 6 October 2026 | 18.39 | 18.82 | 18.19 | 18.49 | 1M |
| 5 October 2026 | 18.29 | 18.63 | 17.78 | 18.37 | 2M |
| 2 October 2026 | 18.57 | 19.09 | 18.07 | 18.09 | 2M |
| 1 October 2026 | 17.92 | 18.50 | 17.86 | 18.34 | 3M |
| 30 September 2026 | 17.67 | 18.01 | 17.34 | 17.80 | 5M |
| 29 September 2026 | 18.39 | 18.48 | 17.54 | 17.65 | 4M |
| 28 September 2026 | 19.36 | 19.48 | 18.59 | 18.61 | 2M |
| 25 September 2026 | 19.82 | 20.03 | 19.53 | 19.60 | 1M |
| 24 September 2026 | 19.98 | 20.31 | 19.42 | 19.92 | 2M |
| 23 September 2026 | 20.21 | 20.27 | 19.73 | 20.00 | 640,100 |
| 22 September 2026 | 20.65 | 20.72 | 20.10 | 20.34 | 907,600 |
| 21 September 2026 | 21.00 | 21.21 | 20.31 | 20.49 | 1M |
| 18 September 2026 | 20.80 | 20.89 | 20.44 | 20.72 | 2M |
| 17 September 2026 | 21.61 | 21.61 | 20.85 | 21.06 | 2M |
| 16 September 2026 | 21.59 | 21.95 | 21.40 | 21.56 | 1M |
| 15 September 2026 | 22.05 | 22.37 | 21.63 | 21.65 | 1M |
| 14 September 2026 | 21.63 | 22.36 | 21.55 | 22.28 | 1M |
| 11 September 2026 | 20.67 | 21.25 | 20.58 | 21.22 | 1M |
| 10 September 2026 | 20.81 | 20.88 | 20.37 | 20.42 | 1M |
| 9 September 2026 | 20.56 | 20.76 | 20.14 | 20.55 | 2M |
| 8 September 2026 | 21.19 | 21.38 | 20.42 | 20.63 | 1M |
| 4 September 2026 | 20.64 | 21.41 | 20.45 | 21.38 | 1M |
| 3 September 2026 | 20.33 | 21.05 | 20.33 | 21.02 | 1M |
| 2 September 2026 | 20.14 | 20.48 | 19.90 | 20.07 | 1M |
| 1 September 2026 | 20.90 | 21.09 | 19.92 | 20.17 | 2M |
| 31 August 2026 | 20.89 | 21.08 | 20.68 | 21.02 | 1M |
| 28 August 2026 | 20.31 | 21.45 | 20.31 | 21.04 | 1M |
| 27 August 2026 | 20.39 | 20.98 | 20.13 | 20.93 | 1M |
| 26 August 2026 | 20.18 | 20.61 | 20.13 | 20.52 | 2M |
| 25 August 2026 | 20.49 | 20.73 | 20.21 | 20.32 | 844,200 |
| 24 August 2026 | 20.92 | 21.33 | 20.56 | 20.69 | 1M |
| 21 August 2026 | 21.28 | 21.36 | 20.74 | 20.90 | 2M |
| 20 August 2026 | 20.95 | 21.36 | 20.95 | 21.23 | 1M |
| 19 August 2026 | 20.95 | 21.73 | 20.95 | 21.14 | 2M |
| 18 August 2026 | 20.39 | 21.04 | 20.38 | 20.95 | 1M |
| 17 August 2026 | 21.35 | 21.67 | 20.10 | 20.30 | 3M |
| 14 August 2026 | 22.15 | 22.34 | 21.42 | 21.58 | 3M |
| 13 August 2026 | 21.22 | 22.26 | 21.14 | 22.20 | 7M |
| 12 August 2026 | 21.02 | 21.37 | 20.76 | 20.99 | 2M |
| 11 August 2026 | 21.14 | 21.52 | 20.06 | 21.17 | 9M |
| 10 August 2026 | 23.77 | 23.95 | 23.00 | 23.59 | 3M |
| 7 August 2026 | 24.45 | 25.15 | 23.99 | 24.01 | 3M |
| 6 August 2026 | 22.16 | 24.58 | 21.46 | 24.12 | 5M |
| 5 August 2026 | 20.65 | 20.86 | 20.10 | 20.56 | 2M |
| 4 August 2026 | 20.05 | 20.67 | 20.05 | 20.64 | 907,000 |
| 3 August 2026 | 20.13 | 21.17 | 19.69 | 20.39 | 1M |
| 31 July 2026 | 19.73 | 19.93 | 19.41 | 19.84 | 2M |
| 30 July 2026 | 21.26 | 21.26 | 19.84 | 20.05 | 2M |
| 29 July 2026 | 20.37 | 21.86 | 20.37 | 21.51 | 2M |
| 28 July 2026 | 20.25 | 20.96 | 20.25 | 20.88 | 1M |
| 27 July 2026 | 19.78 | 20.31 | 19.66 | 20.01 | 2M |
| 24 July 2026 | 19.25 | 19.79 | 19.19 | 19.64 | 984,900 |
| 23 July 2026 | 19.77 | 19.80 | 19.05 | 19.18 | 2M |
| 22 July 2026 | 21.23 | 21.36 | 19.69 | 19.96 | 2M |
| 21 July 2026 | 21.89 | 22.23 | 21.03 | 21.12 | 2M |
| 20 July 2026 | 22.47 | 22.47 | 21.70 | 22.30 | 4M |
| 17 July 2026 | 22.06 | 22.78 | 21.96 | 22.35 | 2M |
| 16 July 2026 | 21.67 | 22.50 | 21.38 | 22.31 | 2M |
| 15 July 2026 | 21.36 | 21.81 | 20.60 | 21.17 | 4M |
| 14 July 2026 | 20.23 | 21.19 | 19.91 | 21.15 | 1M |
| 13 July 2026 | 19.83 | 20.84 | 19.83 | 20.58 | 2M |
| 10 July 2026 | 19.66 | 19.70 | 19.16 | 19.54 | 1M |
| 9 July 2026 | 19.60 | 19.63 | 19.22 | 19.40 | 1M |
| 8 July 2026 | 20.01 | 20.15 | 19.56 | 19.70 | 2M |
| 7 July 2026 | 20.03 | 20.52 | 19.96 | 20.06 | 2M |
| 6 July 2026 | 20.55 | 20.97 | 20.13 | 20.15 | 2M |
| 2 July 2026 | 19.08 | 20.59 | 18.94 | 20.53 | 2M |
| 1 July 2026 | 17.99 | 19.02 | 17.95 | 18.90 | 2M |
| 30 June 2026 | 18.05 | 18.12 | 17.53 | 18.05 | 2M |
| 29 June 2026 | 17.73 | 18.17 | 17.51 | 18.12 | 2M |
| 26 June 2026 | 16.63 | 17.87 | 16.63 | 17.82 | 4M |
| 25 June 2026 | 16.72 | 17.07 | 16.46 | 16.76 | 1M |
| 24 June 2026 | 16.60 | 17.27 | 16.55 | 16.72 | 1M |
| 23 June 2026 | 16.22 | 16.66 | 16.17 | 16.56 | 2M |
| 22 June 2026 | 16.10 | 16.31 | 15.82 | 16.13 | 2M |
| 18 June 2026 | 15.96 | 16.09 | 15.54 | 16.07 | 2M |
| 17 June 2026 | 16.70 | 17.10 | 15.74 | 15.79 | 3M |
| 16 June 2026 | 16.91 | 17.21 | 16.28 | 16.71 | 3M |
| 15 June 2026 | 16.78 | 17.25 | 16.48 | 16.99 | 14M |
| 12 June 2026 | 16.47 | 16.92 | 16.15 | 16.49 | 4M |
| 11 June 2026 | 15.84 | 15.99 | 15.45 | 15.56 | 603,600 |
| 10 June 2026 | 15.91 | 16.24 | 15.72 | 15.84 | 691,100 |
| 9 June 2026 | 15.85 | 16.19 | 15.58 | 15.91 | 570,900 |
| 8 June 2026 | 15.69 | 15.99 | 15.52 | 15.76 | 508,300 |
| 5 June 2026 | 15.47 | 15.91 | 15.47 | 15.88 | 646,600 |
| 4 June 2026 | 16.32 | 16.61 | 15.75 | 15.77 | 767,900 |
| 3 June 2026 | 16.34 | 16.34 | 15.69 | 16.02 | 812,600 |
| 2 June 2026 | 16.67 | 17.01 | 16.22 | 16.42 | 730,300 |
| 1 June 2026 | 16.00 | 17.08 | 16.00 | 17.07 | 939,300 |
| 29 May 2026 | 15.85 | 16.23 | 15.74 | 16.00 | 805,500 |
| 28 May 2026 | 15.38 | 16.00 | 14.74 | 15.90 | 606,700 |
| 27 May 2026 | 15.24 | 15.66 | 15.10 | 15.35 | 543,000 |
| 26 May 2026 | 15.39 | 15.49 | 15.11 | 15.29 | 613,300 |
| 22 May 2026 | 15.12 | 15.52 | 15.12 | 15.42 | 621,500 |
| 21 May 2026 | 15.08 | 15.15 | 14.57 | 15.04 | 585,300 |
| 20 May 2026 | 14.90 | 15.29 | 14.51 | 15.28 | 622,300 |
| 19 May 2026 | 15.31 | 15.58 | 14.89 | 14.90 | 869,800 |
| 18 May 2026 | 14.86 | 15.31 | 14.80 | 15.29 | 611,500 |
| 15 May 2026 | 14.75 | 15.28 | 14.57 | 14.87 | 775,100 |
| 14 May 2026 | 15.77 | 16.03 | 14.74 | 14.77 | 1M |
| 13 May 2026 | 15.35 | 15.73 | 14.76 | 15.68 | 1M |
| 12 May 2026 | 16.12 | 16.31 | 15.53 | 15.56 | 1M |
| 11 May 2026 | 15.86 | 16.30 | 15.71 | 16.04 | 2M |
| 8 May 2026 | 15.97 | 16.04 | 14.90 | 15.96 | 2M |
| 7 May 2026 | 13.83 | 16.21 | 13.70 | 15.76 | 4M |
| 6 May 2026 | 12.59 | 12.92 | 12.56 | 12.80 | 2M |
| 5 May 2026 | 12.74 | 12.82 | 12.40 | 12.64 | 840,800 |
| 4 May 2026 | 12.95 | 13.12 | 12.56 | 12.66 | 547,300 |
| 1 May 2026 | 12.91 | 13.27 | 12.81 | 12.97 | 751,000 |
| 30 April 2026 | 12.84 | 12.94 | 12.62 | 12.76 | 772,400 |
| 29 April 2026 | 12.97 | 13.27 | 12.89 | 13.05 | 858,800 |
| 28 April 2026 | 12.72 | 13.12 | 12.53 | 13.05 | 1M |
| 27 April 2026 | 12.41 | 12.90 | 12.41 | 12.58 | 2M |
| 24 April 2026 | 12.19 | 12.48 | 12.07 | 12.46 | 740,200 |
| 23 April 2026 | 13.06 | 13.06 | 12.23 | 12.29 | 1M |
| 22 April 2026 | 13.45 | 13.58 | 13.09 | 13.15 | 1M |
| 21 April 2026 | 12.68 | 13.33 | 12.58 | 13.25 | 950,000 |
| 20 April 2026 | 12.62 | 12.93 | 12.43 | 12.61 | 1M |
| 17 April 2026 | 12.07 | 12.87 | 12.07 | 12.51 | 1M |
| 16 April 2026 | 11.88 | 12.24 | 11.87 | 12.08 | 831,000 |
| 15 April 2026 | 12.05 | 12.27 | 11.79 | 11.84 | 805,200 |
| 14 April 2026 | 11.64 | 12.12 | 11.59 | 12.04 | 819,500 |
| 13 April 2026 | 10.86 | 11.67 | 10.85 | 11.65 | 712,700 |
| 10 April 2026 | 11.10 | 11.15 | 10.65 | 10.93 | 1M |
| 9 April 2026 | 11.17 | 11.34 | 10.63 | 11.15 | 875,600 |
| 8 April 2026 | 11.68 | 11.80 | 11.23 | 11.29 | 958,200 |
| 7 April 2026 | 11.14 | 11.42 | 10.98 | 11.28 | 911,700 |
| 6 April 2026 | 11.14 | 11.31 | 11.00 | 11.19 | 876,200 |
| 2 April 2026 | 10.98 | 11.49 | 10.82 | 11.23 | 939,300 |
| 1 April 2026 | 11.97 | 11.97 | 11.16 | 11.18 | 1M |
| 31 March 2026 | 11.59 | 11.94 | 11.52 | 11.76 | 1M |
| 30 March 2026 | 11.26 | 11.72 | 11.21 | 11.44 | 968,600 |
| 27 March 2026 | 11.13 | 11.32 | 10.44 | 11.15 | 898,100 |
| 26 March 2026 | 11.28 | 11.44 | 11.05 | 11.29 | 662,300 |
| 25 March 2026 | 11.41 | 11.45 | 10.67 | 11.23 | 738,700 |
| 24 March 2026 | 11.25 | 11.44 | 10.90 | 11.13 | 859,400 |
| 23 March 2026 | 11.04 | 11.49 | 10.80 | 11.27 | 1M |
| 20 March 2026 | 11.01 | 11.15 | 10.63 | 10.69 | 2M |
| 19 March 2026 | 10.60 | 11.28 | 10.60 | 10.97 | 1M |
| 18 March 2026 | 10.49 | 10.82 | 10.35 | 10.65 | 1M |
| 17 March 2026 | 10.49 | 10.90 | 10.46 | 10.68 | 1M |
| 16 March 2026 | 10.94 | 10.94 | 10.28 | 10.31 | 2M |
| 13 March 2026 | 11.01 | 11.37 | 10.84 | 10.87 | 991,600 |
| 12 March 2026 | 11.01 | 11.55 | 11.00 | 11.06 | 1M |
| 11 March 2026 | 11.50 | 11.75 | 11.02 | 11.22 | 1M |
| 10 March 2026 | 11.44 | 11.71 | 11.06 | 11.52 | 2M |
| 9 March 2026 | 11.83 | 11.95 | 11.27 | 11.63 | 2M |
| 6 March 2026 | 12.37 | 12.46 | 11.95 | 12.06 | 2M |
| 5 March 2026 | 12.16 | 12.63 | 12.09 | 12.16 | 1M |
| 4 March 2026 | 12.32 | 12.78 | 12.00 | 12.22 | 2M |
| 3 March 2026 | 11.66 | 11.98 | 11.49 | 11.83 | 1M |
| 2 March 2026 | 11.20 | 12.06 | 11.18 | 11.76 | 2M |
| 27 February 2026 | 11.12 | 11.65 | 10.92 | 11.51 | 4M |
| 26 February 2026 | 11.58 | 11.97 | 10.36 | 11.69 | 5M |
| 25 February 2026 | 9.07 | 9.54 | 8.84 | 9.52 | 1M |
| 24 February 2026 | 8.88 | 9.19 | 8.82 | 9.07 | 1M |
| 23 February 2026 | 9.80 | 9.83 | 8.93 | 8.95 | 1M |
| 20 February 2026 | 9.57 | 10.12 | 9.47 | 9.85 | 1M |
| 19 February 2026 | 9.71 | 9.78 | 9.36 | 9.60 | 1M |
| 18 February 2026 | 9.93 | 9.93 | 9.56 | 9.78 | 760,700 |
| 17 February 2026 | 9.63 | 9.81 | 9.23 | 9.75 | 1M |
| 13 February 2026 | 10.50 | 10.66 | 9.42 | 9.49 | 3M |
| 12 February 2026 | 10.98 | 11.13 | 10.20 | 10.50 | 1M |
| 11 February 2026 | 11.34 | 11.34 | 10.35 | 10.97 | 2M |
| 10 February 2026 | 11.19 | 11.40 | 10.96 | 11.14 | 900,600 |
| 9 February 2026 | 11.90 | 12.32 | 11.12 | 11.24 | 1M |
| 6 February 2026 | 12.35 | 12.61 | 11.88 | 11.94 | 1M |
| 5 February 2026 | 13.20 | 13.66 | 12.01 | 12.18 | 2M |
| 4 February 2026 | 12.68 | 13.50 | 12.36 | 13.13 | 993,700 |
| 3 February 2026 | 13.45 | 13.78 | 12.38 | 12.59 | 1M |
| 2 February 2026 | 13.53 | 14.20 | 13.35 | 13.70 | 1M |
| 30 January 2026 | 12.93 | 13.58 | 12.85 | 13.50 | 1M |
| 29 January 2026 | 12.92 | 13.06 | 12.68 | 13.05 | 497,900 |
| 28 January 2026 | 13.38 | 13.41 | 12.65 | 12.91 | 836,300 |
| 27 January 2026 | 14.22 | 14.22 | 13.25 | 13.43 | 682,300 |
| 26 January 2026 | 14.15 | 14.53 | 14.02 | 14.10 | 450,700 |
| 23 January 2026 | 14.67 | 14.78 | 14.11 | 14.15 | 312,900 |
| 22 January 2026 | 14.41 | 14.88 | 14.40 | 14.79 | 380,400 |
| 21 January 2026 | 14.18 | 14.71 | 14.16 | 14.33 | 566,500 |
| 20 January 2026 | 15.02 | 15.02 | 14.09 | 14.15 | 472,200 |
| 16 January 2026 | 14.95 | 15.16 | 14.50 | 15.08 | 479,900 |
| 15 January 2026 | 14.86 | 15.11 | 14.54 | 14.95 | 522,100 |
| 14 January 2026 | 14.85 | 14.94 | 14.48 | 14.86 | 595,600 |
| 13 January 2026 | 15.55 | 15.58 | 14.76 | 14.80 | 588,300 |
| 12 January 2026 | 15.66 | 15.79 | 15.43 | 15.50 | 544,100 |
| 9 January 2026 | 15.83 | 16.22 | 15.68 | 15.72 | 617,500 |
| 8 January 2026 | 15.02 | 15.91 | 14.94 | 15.71 | 544,200 |
| 7 January 2026 | 15.21 | 15.32 | 15.07 | 15.21 | 404,100 |
| 6 January 2026 | 14.78 | 15.27 | 14.65 | 15.12 | 433,200 |
| 5 January 2026 | 14.22 | 15.15 | 14.22 | 14.92 | 572,900 |
| 2 January 2026 | 14.47 | 14.56 | 14.17 | 14.25 | 594,400 |
| 31 December 2025 | 15.08 | 15.08 | 14.49 | 14.53 | 539,300 |
| 30 December 2025 | 15.33 | 15.43 | 14.90 | 14.92 | 468,000 |
| 29 December 2025 | 15.49 | 15.61 | 15.08 | 15.35 | 496,100 |
| 26 December 2025 | 15.32 | 15.71 | 15.00 | 15.53 | 455,900 |
| 24 December 2025 | 15.28 | 15.37 | 15.20 | 15.32 | 132,600 |
| 23 December 2025 | 15.38 | 15.38 | 15.12 | 15.28 | 300,200 |
| 22 December 2025 | 15.23 | 15.65 | 15.11 | 15.43 | 550,900 |
| 19 December 2025 | 15.21 | 15.36 | 14.90 | 15.20 | 786,500 |
| 18 December 2025 | 14.92 | 15.31 | 14.81 | 15.26 | 700,400 |
| 17 December 2025 | 14.65 | 15.29 | 14.47 | 14.79 | 607,300 |
| 16 December 2025 | 14.95 | 15.32 | 14.65 | 14.69 | 896,800 |
| 15 December 2025 | 14.66 | 15.06 | 14.45 | 15.02 | 735,600 |
| 12 December 2025 | 14.62 | 14.75 | 14.48 | 14.53 | 508,100 |
| 11 December 2025 | 14.23 | 14.65 | 14.22 | 14.57 | 715,600 |
| 10 December 2025 | 13.59 | 14.18 | 13.59 | 14.14 | 703,000 |
| 9 December 2025 | 13.63 | 13.80 | 13.57 | 13.64 | 313,000 |
| 8 December 2025 | 13.84 | 13.86 | 13.57 | 13.66 | 632,800 |
| 5 December 2025 | 13.83 | 14.04 | 13.61 | 13.83 | 425,300 |
| 4 December 2025 | 13.89 | 13.97 | 13.65 | 13.89 | 471,500 |
| 3 December 2025 | 13.53 | 13.99 | 13.47 | 13.92 | 537,800 |
| 2 December 2025 | 13.99 | 13.99 | 13.49 | 13.50 | 624,700 |
| 1 December 2025 | 13.66 | 14.02 | 13.61 | 13.97 | 621,700 |
| 28 November 2025 | 13.88 | 13.92 | 13.71 | 13.88 | 266,300 |
| 26 November 2025 | 13.94 | 14.00 | 13.71 | 13.82 | 550,300 |
| 25 November 2025 | 13.68 | 14.21 | 13.49 | 14.02 | 578,000 |
| 24 November 2025 | 13.58 | 13.70 | 13.18 | 13.61 | 798,200 |
| 21 November 2025 | 12.75 | 13.95 | 12.59 | 13.64 | 2M |
| 20 November 2025 | 12.53 | 13.00 | 12.35 | 12.75 | 1M |
| 19 November 2025 | 12.16 | 12.47 | 11.95 | 12.38 | 977,700 |
| 18 November 2025 | 12.47 | 12.57 | 12.15 | 12.17 | 851,400 |
| 17 November 2025 | 13.13 | 13.14 | 12.48 | 12.50 | 666,000 |
| 14 November 2025 | 13.05 | 13.29 | 12.70 | 13.19 | 570,400 |
| 13 November 2025 | 13.22 | 13.55 | 13.04 | 13.13 | 554,800 |
| 12 November 2025 | 13.26 | 13.60 | 13.01 | 13.35 | 756,200 |
| 11 November 2025 | 13.17 | 13.48 | 13.05 | 13.29 | 902,300 |
| 10 November 2025 | 13.38 | 13.71 | 12.89 | 13.18 | 1M |
| 7 November 2025 | 13.67 | 13.67 | 13.09 | 13.31 | 1M |
| 6 November 2025 | 14.17 | 14.79 | 13.36 | 13.80 | 2M |
| 5 November 2025 | 12.78 | 13.21 | 12.65 | 12.93 | 1M |
| 4 November 2025 | 12.25 | 12.93 | 12.25 | 12.85 | 1M |
| 3 November 2025 | 12.58 | 12.60 | 12.32 | 12.34 | 1M |