Skip to main content
FA logo

First Advantage Corporation

FANASDAQIndustrialsSpecialty Business Services

$21.25Today:- (-)1Y +47.16%

As of Oct 23, 2026 close

Market cap
$3.68B
P/E (TTM)
146.40
Forward P/E
-
Dividend yield
-
52-week range
$8.82$25.15
Volume (live)
-
Avg. volume (3M)
1.70M

First Advantage (FA) Historical Stock Prices

Analyze First Advantage (FA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Advantage (FA) Interactive Price Chart

Interactive historical price chart showing First Advantage stock price movements and trends across multiple time periods.

Loading chart...

FA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202621.0821.5820.7921.2521.251.78M
Oct 22, 202619.8521.3419.7221.2221.222.22M
Oct 21, 202619.5519.9519.2019.6619.66719.37K
Oct 20, 202619.2919.8519.2919.5619.56779.54K
Oct 19, 202619.0719.3018.7818.9518.95890.72K
Oct 16, 202620.2820.5619.0219.1819.181.33M
Oct 15, 202619.1620.1019.1620.0820.081.31M
Oct 14, 202619.0619.2918.7318.9818.98948.05K
Oct 13, 202619.2019.4719.1519.2519.251.04M
Oct 12, 202618.9419.2418.9319.0919.092.04M
Oct 9, 202618.7519.2018.6619.0419.041.31M
Oct 8, 202618.2718.9818.2718.7318.731.79M
Oct 7, 202618.2218.4318.1318.3718.372.63M
Oct 6, 202618.3918.8218.1918.4918.491.50M
Oct 5, 202618.2918.6317.7818.3718.371.94M
Oct 2, 202618.5719.0918.0718.0918.091.93M
Oct 1, 202617.9218.5017.8618.3418.342.82M
Sep 30, 202617.6718.0117.3417.8017.805.31M
Sep 29, 202618.3918.4817.5417.6517.653.68M
Sep 28, 202619.3619.4818.5918.6118.612.23M
Sep 25, 202619.8220.0319.5319.6019.601.13M
Sep 24, 202619.9820.3119.4219.9219.921.56M
Sep 23, 202620.2120.2719.7320.0020.00640.14K
Sep 22, 202620.6520.7220.0920.3420.34907.62K
Sep 21, 202621.0021.2120.3120.4920.491.30M
Sep 18, 202620.8020.8920.4420.7220.722.25M
Sep 17, 202621.6121.6120.8521.0621.061.55M
Sep 16, 202621.5921.9521.4021.5621.561.07M
Sep 15, 202622.0522.3721.6321.6521.651.20M
Sep 14, 202621.6322.3621.5522.2822.281.32M
Sep 11, 202620.6721.2520.5821.2221.221.08M
Sep 10, 202620.8120.8820.3720.4220.421.33M
Sep 9, 202620.5620.7620.1420.5520.551.81M
Sep 8, 202621.1921.3820.4220.6320.631.38M
Sep 4, 202620.6421.4120.4521.3821.381.50M
Sep 3, 202620.3321.0520.3221.0221.021.11M
Sep 2, 202620.1420.4819.8920.0720.071.10M
Sep 1, 202620.9021.0919.9220.1720.171.76M
Aug 31, 202620.8921.0820.6821.0221.021.41M
Aug 28, 202620.3121.4520.3121.0421.041.15M
Aug 27, 202620.3920.9820.1320.9320.931.07M
Aug 26, 202620.1820.6120.1320.5220.521.68M
Aug 25, 202620.4920.7320.2120.3220.32844.36K
Aug 24, 202620.9221.3320.5520.6920.691.19M
Aug 21, 202621.2821.3620.7420.9020.901.56M
Aug 20, 202620.9521.3620.9521.2321.231.15M
Aug 19, 202620.9521.7320.9521.1421.141.52M
Aug 18, 202620.3921.0420.3820.9520.951.47M
Aug 17, 202621.3521.6720.1020.3020.302.60M
Aug 14, 202622.1522.3421.4221.5821.583.47M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.