Education
About Us
Working with TipRanks
Follow Us
First Advantage (FA)
NASDAQ:FA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
11.12
11.65
10.92
11.51
11.51
-1.54%
4,009,624
5.03
Feb 26, 2026
11.58
11.97
10.36
11.69
11.69
+22.79%
4,516,547
6.15
Feb 25, 2026
9.07
9.54
8.84
9.52
9.52
+4.96%
1,388,965
1.92
Feb 24, 2026
8.88
9.19
8.82
9.07
9.07
+1.34%
1,164,264
1.63
Feb 23, 2026
9.80
9.83
8.93
8.95
8.95
-9.14%
1,189,332
1.65
Feb 20, 2026
9.57
10.12
9.47
9.85
9.85
+2.60%
1,112,864
1.53
Feb 19, 2026
9.71
9.78
9.36
9.60
9.60
-1.84%
1,101,784
1.52
Feb 18, 2026
9.93
9.93
9.56
9.78
9.78
+0.31%
760,682
1.05
Feb 17, 2026
9.63
9.81
9.23
9.75
9.75
+2.74%
1,302,473
1.82
Feb 16, 2026
10.50
10.66
9.42
9.49
9.49
0.00%
0
0.00
Feb 13, 2026
10.50
10.66
9.42
9.49
9.49
-9.62%
2,659,584
3.85
Feb 12, 2026
10.98
11.13
10.20
10.50
10.50
-4.28%
1,104,061
1.61
Feb 11, 2026
11.34
11.34
10.35
10.97
10.97
-2.40%
1,855,610
2.77
Feb 10, 2026
11.19
11.40
10.96
11.14
11.14
-0.89%
900,583
1.34
Feb 09, 2026
11.90
12.32
11.12
11.24
11.24
-5.86%
1,092,752
1.62
Feb 06, 2026
12.35
12.61
11.88
11.94
11.94
-1.97%
1,006,635
1.46
Feb 05, 2026
13.20
13.66
12.01
12.18
12.18
-7.24%
1,804,513
2.67
Feb 04, 2026
12.68
13.50
12.36
13.13
13.13
+4.29%
993,663
1.46
Feb 03, 2026
13.45
13.78
12.38
12.59
12.59
-8.10%
1,322,512
1.95
Feb 02, 2026
13.53
14.20
13.35
13.70
13.70
+1.48%
1,310,467
1.94
Jan 30, 2026
12.93
13.58
12.85
13.50
13.50
+3.45%
1,066,931
1.58
Jan 29, 2026
12.92
13.06
12.68
13.05
13.05
+1.08%
497,919
0.72
Jan 28, 2026
13.38
13.41
12.65
12.91
12.91
-3.87%
836,369
1.22
Jan 27, 2026
14.22
14.22
13.25
13.43
13.43
-4.75%
682,293
1.00
Jan 26, 2026
14.15
14.53
14.02
14.10
14.10
-0.35%
450,729
0.66
Jan 23, 2026
14.67
14.78
14.11
14.15
14.15
-4.33%
312,892
0.45
Jan 22, 2026
14.41
14.88
14.40
14.79
14.79
+3.21%
380,413
0.54
Jan 21, 2026
14.18
14.71
14.16
14.33
14.33
+1.27%
566,543
0.81
Jan 20, 2026
15.02
15.02
14.09
14.15
14.15
-6.17%
472,141
0.68
Jan 19, 2026
14.95
15.16
14.50
15.08
15.08
0.00%
0
0.00
Jan 16, 2026
14.95
15.16
14.50
15.08
15.08
+0.87%
479,897
0.67
Jan 15, 2026
14.86
15.11
14.54
14.95
14.95
+0.61%
522,076
0.73
Jan 14, 2026
14.85
14.94
14.48
14.86
14.86
+0.41%
595,589
0.83
Jan 13, 2026
15.55
15.58
14.76
14.80
14.80
-4.52%
588,363
0.82
Jan 12, 2026
15.66
15.79
15.43
15.50
15.50
-1.40%
544,138
0.75
Jan 09, 2026
15.83
16.22
15.68
15.72
15.72
+0.06%
617,461
0.85
Jan 08, 2026
15.02
15.91
14.94
15.71
15.71
+3.29%
544,217
0.75
Jan 07, 2026
15.21
15.32
15.07
15.21
15.21
+0.60%
404,052
0.55
Jan 06, 2026
14.78
15.27
14.65
15.12
15.12
+1.34%
433,246
0.59
Jan 05, 2026
14.22
15.15
14.22
14.92
14.92
+4.70%
572,946
0.78
Jan 02, 2026
14.47
14.56
14.17
14.25
14.25
-1.93%
594,368
0.81
Dec 31, 2025
15.08
15.08
14.49
14.53
14.53
-2.61%
539,266
0.73
Dec 30, 2025
15.33
15.43
14.90
14.92
14.92
-2.80%
468,026
0.63
Dec 29, 2025
15.49
15.61
15.08
15.35
15.35
-1.16%
496,078
0.65
Dec 26, 2025
15.32
15.71
15.00
15.53
15.53
+1.37%
455,866
0.59
Dec 24, 2025
15.28
15.37
15.20
15.32
15.32
+0.26%
132,601
0.17
Dec 23, 2025
15.38
15.38
15.12
15.28
15.28
-0.97%
300,202
0.38
Dec 22, 2025
15.23
15.65
15.11
15.43
15.43
+1.51%
550,881
0.68
Dec 19, 2025
15.21
15.36
14.90
15.20
15.20
-0.39%
786,510
0.98
Dec 18, 2025
14.92
15.31
14.81
15.26
15.26
+3.18%
700,449
0.85
Rows: