First Advantage (FA) Price: 21.09

First Advantage Corp. (FA)

21.09 -0.16 (-0.75%) USD | NASDAQ | Oct 27, 16:00

21.09 0.00 (0.00%) After-Hours: 17:06

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	21.16	21.35	20.80	21.25	1.227M
Oct 23, 2026	21.08	21.58	20.78	21.25	1.776M
Oct 22, 2026	19.85	21.34	19.72	21.22	2.221M
Oct 21, 2026	19.55	19.95	19.20	19.66	719371.0
Oct 20, 2026	19.29	19.85	19.29	19.56	779541.0
Oct 19, 2026	19.07	19.30	18.78	18.95	890721.0
Oct 16, 2026	20.28	20.56	19.02	19.18	1.326M
Oct 15, 2026	19.16	20.10	19.16	20.08	1.309M
Oct 14, 2026	19.06	19.29	18.72	18.98	948046.0
Oct 13, 2026	19.20	19.47	19.15	19.25	1.039M
Oct 12, 2026	18.94	19.24	18.94	19.09	2.039M
Oct 09, 2026	18.75	19.20	18.66	19.04	1.311M
Oct 08, 2026	18.27	18.98	18.27	18.73	1.790M
Oct 07, 2026	18.22	18.43	18.13	18.37	2.625M
Oct 06, 2026	18.39	18.82	18.19	18.49	1.497M
Oct 05, 2026	18.29	18.62	17.78	18.37	1.937M
Oct 02, 2026	18.57	19.09	18.07	18.09	1.934M
Oct 01, 2026	17.92	18.50	17.86	18.34	2.815M
Sep 30, 2026	17.67	18.01	17.34	17.80	5.309M
Sep 29, 2026	18.39	18.48	17.54	17.65	3.679M
Sep 28, 2026	19.36	19.48	18.58	18.61	2.233M
Sep 25, 2026	19.82	20.03	19.53	19.60	1.128M
Sep 24, 2026	19.98	20.31	19.42	19.92	1.560M
Sep 23, 2026	20.21	20.27	19.73	20.00	640137.0
Sep 22, 2026	20.65	20.72	20.10	20.34	907616.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks