First Advantage (FA)
NASDAQ:FA
Want to see FA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 16, 2026
16.91
17.21
16.28
16.71
16.71
-1.65%
2,831,747
2.27
Jun 15, 2026
16.78
17.25
16.48
16.99
16.99
+3.03%
13,837,040
13.16
Jun 12, 2026
16.47
16.92
16.15
16.49
16.49
+5.98%
3,635,375
3.57
Jun 11, 2026
15.84
15.99
15.45
15.56
15.56
-1.77%
603,582
0.59
Jun 10, 2026
15.91
16.24
15.72
15.84
15.84
-0.44%
691,129
0.67
Jun 09, 2026
15.85
16.19
15.58
15.91
15.91
+0.95%
570,946
0.55
Jun 08, 2026
15.69
15.99
15.52
15.76
15.76
-0.76%
508,332
0.48
Jun 05, 2026
15.47
15.91
15.47
15.88
15.88
+0.70%
646,579
0.60
Jun 04, 2026
16.32
16.61
15.75
15.77
15.77
-1.56%
767,903
0.70
Jun 03, 2026
16.34
16.34
15.69
16.02
16.02
-2.44%
812,560
0.74
Jun 02, 2026
16.67
17.01
16.22
16.42
16.42
-3.81%
730,341
0.65
Jun 01, 2026
16.00
17.08
16.00
17.07
17.07
+6.69%
939,313
0.83
May 29, 2026
15.85
16.23
15.74
16.00
16.00
+0.63%
805,493
0.71
May 28, 2026
15.38
16.00
14.74
15.90
15.90
+3.58%
606,733
0.51
May 27, 2026
15.24
15.66
15.10
15.35
15.35
+0.39%
542,977
0.43
May 26, 2026
15.39
15.49
15.11
15.29
15.29
-0.84%
613,259
0.48
May 22, 2026
15.12
15.52
15.12
15.42
15.42
+2.53%
621,480
0.49
May 21, 2026
15.08
15.15
14.57
15.04
15.04
-1.57%
585,276
0.45
May 20, 2026
14.90
15.29
14.51
15.28
15.28
+2.55%
622,277
0.48
May 19, 2026
15.31
15.58
14.89
14.90
14.90
-2.55%
869,821
0.67
May 18, 2026
14.86
15.31
14.80
15.29
15.29
+2.82%
611,539
0.47
May 15, 2026
14.75
15.28
14.57
14.87
14.87
+0.68%
775,120
0.59
May 14, 2026
15.77
16.03
14.74
14.77
14.77
-5.80%
1,292,377
1.00
May 13, 2026
15.35
15.73
14.76
15.68
15.68
+0.77%
1,483,547
1.13
May 12, 2026
16.12
16.31
15.53
15.56
15.56
-2.99%
1,450,489
1.11
May 11, 2026
15.86
16.30
15.71
16.04
16.04
+0.50%
2,022,598
1.56
May 08, 2026
15.97
16.04
14.90
15.96
15.96
+1.27%
1,987,759
1.55
May 07, 2026
13.83
16.21
13.70
15.76
15.76
+23.13%
3,545,092
2.85
May 06, 2026
12.59
12.92
12.56
12.80
12.80
+1.27%
1,658,087
1.34
May 05, 2026
12.74
12.82
12.40
12.64
12.64
-0.16%
840,781
0.67
May 04, 2026
12.95
13.12
12.56
12.66
12.66
-2.39%
547,338
0.44
May 01, 2026
12.91
13.27
12.81
12.97
12.97
+1.65%
750,963
0.59
Apr 30, 2026
12.84
12.94
12.62
12.76
12.76
-2.22%
772,821
0.61
Apr 29, 2026
12.97
13.27
12.89
13.05
13.05
0.00%
858,805
0.67
Apr 28, 2026
12.72
13.12
12.53
13.05
13.05
+3.74%
1,063,953
0.84
Apr 27, 2026
12.41
12.90
12.41
12.58
12.58
+0.96%
1,769,883
1.41
Apr 24, 2026
12.19
12.48
12.07
12.46
12.46
+1.38%
740,234
0.59
Apr 23, 2026
13.06
13.06
12.23
12.29
12.29
-6.54%
1,288,828
1.04
Apr 22, 2026
13.45
13.58
13.09
13.15
13.15
-0.75%
1,239,676
1.01
Apr 21, 2026
12.68
13.33
12.58
13.25
13.25
+5.08%
949,952
0.78
Apr 20, 2026
12.62
12.93
12.43
12.61
12.61
+0.80%
1,235,711
1.03
Apr 17, 2026
12.07
12.87
12.07
12.51
12.51
+3.56%
1,223,056
1.03
Apr 16, 2026
11.88
12.24
11.87
12.08
12.08
+2.03%
831,047
0.70
Apr 15, 2026
12.05
12.27
11.79
11.84
11.84
-1.66%
805,188
0.69
Apr 14, 2026
11.64
12.12
11.59
12.04
12.04
+3.39%
819,473
0.70
Apr 13, 2026
10.86
11.67
10.85
11.65
11.65
+6.54%
712,680
0.61
Apr 10, 2026
11.10
11.15
10.65
10.93
10.93
-1.97%
1,119,551
0.97
Apr 09, 2026
11.17
11.34
10.63
11.15
11.15
-1.24%
875,602
0.76
Apr 08, 2026
11.68
11.80
11.23
11.29
11.29
+0.09%
958,185
0.83
Apr 07, 2026
11.14
11.42
10.98
11.28
11.28
+0.80%
911,669
0.80
Rows: