First Advantage (FA) Price: 18.09

First Advantage Corp. (FA)

18.09 -0.25 (-1.36%) USD | NASDAQ | Oct 02, 16:00

18.10 +0.01 (+0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	21.00	21.21	20.31	20.49	1.298M
Sep 18, 2026	20.80	20.89	20.44	20.72	2.247M
Sep 17, 2026	21.61	21.61	20.85	21.06	1.549M
Sep 16, 2026	21.59	21.95	21.40	21.56	1.069M
Sep 15, 2026	22.05	22.37	21.63	21.65	1.195M
Sep 14, 2026	21.63	22.36	21.54	22.28	1.324M
Sep 11, 2026	20.67	21.25	20.58	21.22	1.080M
Sep 10, 2026	20.81	20.88	20.37	20.42	1.328M
Sep 09, 2026	20.56	20.76	20.14	20.55	1.814M
Sep 08, 2026	21.19	21.38	20.42	20.63	1.385M
Sep 04, 2026	20.64	21.41	20.45	21.38	1.500M
Sep 03, 2026	20.33	21.05	20.32	21.02	1.111M
Sep 02, 2026	20.14	20.48	19.90	20.07	1.095M
Sep 01, 2026	20.90	21.08	19.92	20.17	1.762M
Aug 31, 2026	20.89	21.08	20.68	21.02	1.410M
Aug 28, 2026	20.31	21.44	20.31	21.04	1.150M

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