First Advantage Corp. (FA)
21.04
+0.11
(+0.53%)
USD |
NASDAQ |
Aug 28, 16:00
21.04
0.00 (0.00%)
After-Hours: 20:00
First Advantage Total Return Price : 21.04 for Aug. 28, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| August 28, 2026 | 21.04 |
| August 27, 2026 | 20.93 |
| August 26, 2026 | 20.52 |
| August 25, 2026 | 20.32 |
| August 24, 2026 | 20.69 |
| August 21, 2026 | 20.90 |
| August 20, 2026 | 21.23 |
| August 19, 2026 | 21.14 |
| August 18, 2026 | 20.95 |
| August 17, 2026 | 20.30 |
| August 14, 2026 | 21.58 |
| August 13, 2026 | 22.20 |
| August 12, 2026 | 20.99 |
| August 11, 2026 | 21.17 |
| August 10, 2026 | 23.59 |
| August 07, 2026 | 24.01 |
| August 06, 2026 | 24.12 |
| August 05, 2026 | 20.56 |
| August 04, 2026 | 20.64 |
| August 03, 2026 | 20.39 |
| July 31, 2026 | 19.84 |
| July 30, 2026 | 20.05 |
| July 29, 2026 | 21.51 |
| July 28, 2026 | 20.88 |
| July 27, 2026 | 20.01 |
| Date | Value |
|---|---|
| July 24, 2026 | 19.64 |
| July 23, 2026 | 19.18 |
| July 22, 2026 | 19.96 |
| July 21, 2026 | 21.12 |
| July 20, 2026 | 22.30 |
| July 17, 2026 | 22.35 |
| July 16, 2026 | 22.31 |
| July 15, 2026 | 21.17 |
| July 14, 2026 | 21.15 |
| July 13, 2026 | 20.58 |
| July 10, 2026 | 19.54 |
| July 09, 2026 | 19.40 |
| July 08, 2026 | 19.70 |
| July 07, 2026 | 20.06 |
| July 06, 2026 | 20.15 |
| July 02, 2026 | 20.53 |
| July 01, 2026 | 18.90 |
| June 30, 2026 | 18.05 |
| June 29, 2026 | 18.12 |
| June 26, 2026 | 17.82 |
| June 25, 2026 | 16.76 |
| June 24, 2026 | 16.72 |
| June 23, 2026 | 16.56 |
| June 22, 2026 | 16.13 |
| June 18, 2026 | 16.07 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Barrett Business Services, Inc. | 34.37 |
| Genpact Ltd. | 38.02 |
| GEE Group, Inc. | 0.253 |
| Kelly Services, Inc. | 17.28 |
| Kforce, Inc. | 58.10 |