Education
About Us
Working with TipRanks
Follow Us
First Advantage (FA)
NASDAQ:FA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
14.92
15.31
14.81
15.26
15.26
+3.18%
700,449
0.85
Dec 17, 2025
14.65
15.29
14.47
14.79
14.79
+0.68%
607,279
0.74
Dec 16, 2025
14.95
15.32
14.65
14.69
14.69
-2.20%
896,892
1.10
Dec 15, 2025
14.66
15.06
14.45
15.02
15.02
+3.37%
735,689
0.90
Dec 12, 2025
14.62
14.75
14.48
14.53
14.53
-0.27%
508,066
0.62
Dec 11, 2025
14.23
14.65
14.22
14.57
14.57
+3.04%
715,616
0.87
Dec 10, 2025
13.59
14.18
13.59
14.14
14.14
+3.67%
702,975
0.86
Dec 09, 2025
13.63
13.80
13.57
13.64
13.64
-0.15%
312,970
0.38
Dec 08, 2025
13.84
13.86
13.57
13.66
13.66
-1.23%
632,779
0.76
Dec 05, 2025
13.83
14.04
13.61
13.83
13.83
-0.43%
425,315
0.51
Dec 04, 2025
13.89
13.97
13.65
13.89
13.89
-0.22%
471,512
0.56
Dec 03, 2025
13.53
13.99
13.47
13.92
13.92
+3.11%
537,840
0.64
Dec 02, 2025
13.99
13.99
13.49
13.50
13.50
-3.36%
624,745
0.74
Dec 01, 2025
13.66
14.02
13.61
13.97
13.97
+0.65%
621,736
0.74
Nov 28, 2025
13.88
13.92
13.71
13.88
13.88
+0.43%
266,295
0.32
Nov 26, 2025
13.94
14.00
13.71
13.82
13.82
-1.43%
550,326
0.65
Nov 25, 2025
13.68
14.21
13.49
14.02
14.02
+3.01%
578,009
0.69
Nov 24, 2025
13.58
13.70
13.18
13.61
13.61
-0.22%
798,239
0.95
Nov 21, 2025
12.75
13.95
12.59
13.64
13.64
+6.98%
1,609,084
1.96
Nov 20, 2025
12.53
13.00
12.35
12.75
12.75
+2.99%
1,360,701
1.67
Nov 19, 2025
12.16
12.47
11.95
12.38
12.38
+1.73%
977,849
1.21
Nov 18, 2025
12.47
12.57
12.15
12.17
12.17
-2.64%
851,351
1.06
Nov 17, 2025
13.13
13.14
12.48
12.50
12.50
-5.23%
666,087
0.83
Nov 14, 2025
13.05
13.29
12.70
13.19
13.19
+0.46%
570,414
0.70
Nov 13, 2025
13.22
13.55
13.04
13.13
13.13
-1.65%
555,200
0.68
Nov 12, 2025
13.26
13.60
13.01
13.35
13.35
+0.45%
756,184
0.93
Nov 11, 2025
13.17
13.48
13.05
13.29
13.29
+0.83%
902,313
1.11
Nov 10, 2025
13.38
13.71
12.89
13.18
13.18
-0.98%
1,104,672
1.37
Nov 07, 2025
13.67
13.67
13.09
13.31
13.31
-3.55%
1,067,345
1.32
Nov 06, 2025
14.17
14.79
13.36
13.80
13.80
+6.73%
1,964,628
2.43
Nov 05, 2025
12.78
13.21
12.65
12.93
12.93
+0.62%
1,058,827
1.30
Nov 04, 2025
12.25
12.93
12.25
12.85
12.85
+4.13%
1,094,183
1.35
Nov 03, 2025
12.58
12.60
12.32
12.34
12.34
-2.30%
1,356,404
1.68
Oct 31, 2025
12.85
12.91
12.58
12.63
12.63
-2.55%
1,152,036
1.43
Oct 30, 2025
13.05
13.23
12.79
12.96
12.96
-1.44%
987,744
1.24
Oct 29, 2025
14.02
14.04
12.83
13.15
13.15
-6.80%
1,446,598
1.84
Oct 28, 2025
13.96
14.25
13.94
14.11
14.11
-0.77%
469,722
0.59
Oct 27, 2025
14.39
14.58
14.05
14.22
14.22
-1.18%
585,354
0.74
Oct 24, 2025
14.51
14.75
14.39
14.39
14.39
-0.21%
459,740
0.58
Oct 23, 2025
14.52
14.73
14.33
14.42
14.42
-0.69%
734,024
0.92
Oct 22, 2025
14.22
14.59
14.08
14.52
14.52
+1.68%
970,236
1.22
Oct 21, 2025
14.08
14.61
14.01
14.28
14.28
+0.92%
558,274
0.70
Oct 20, 2025
14.09
14.34
14.06
14.15
14.15
+1.00%
481,823
0.60
Oct 17, 2025
13.93
14.15
13.73
14.01
14.01
-0.36%
818,232
1.01
Oct 16, 2025
14.35
14.48
14.02
14.06
14.06
-2.02%
538,607
0.66
Oct 15, 2025
14.53
14.70
14.31
14.35
14.35
-0.69%
532,861
0.64
Oct 14, 2025
13.92
14.49
13.84
14.45
14.45
+2.05%
655,490
0.78
Oct 13, 2025
14.43
15.01
14.13
14.16
14.16
-0.70%
681,501
0.81
Oct 10, 2025
14.51
14.67
13.96
14.26
14.26
-1.66%
1,045,897
1.26
Oct 09, 2025
14.88
15.07
14.38
14.50
14.50
-3.40%
638,634
0.77
Rows: