First Advantage (FA)
NASDAQ:FA
Want to see FA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 06, 2026
11.14
11.31
11.00
11.19
11.19
-0.36%
876,236
0.77
Apr 03, 2026
10.98
11.49
10.82
11.23
11.23
0.00%
0
0.00
Apr 02, 2026
10.98
11.49
10.82
11.23
11.23
+0.45%
939,323
0.83
Apr 01, 2026
11.97
11.97
11.16
11.18
11.18
-4.93%
1,093,596
0.97
Mar 31, 2026
11.59
11.94
11.52
11.76
11.76
+2.80%
1,180,985
1.06
Mar 30, 2026
11.26
11.72
11.21
11.44
11.44
+2.60%
968,562
0.88
Mar 27, 2026
11.13
11.32
10.44
11.15
11.15
-1.24%
898,123
0.82
Mar 26, 2026
11.28
11.44
11.05
11.29
11.29
+0.53%
662,324
0.61
Mar 25, 2026
11.41
11.45
10.67
11.23
11.23
+0.90%
738,684
0.68
Mar 24, 2026
11.25
11.44
10.90
11.13
11.13
-1.24%
859,435
0.80
Mar 23, 2026
11.04
11.49
10.80
11.27
11.27
+5.43%
1,304,362
1.23
Mar 20, 2026
11.01
11.15
10.63
10.69
10.69
-2.55%
2,278,393
2.22
Mar 19, 2026
10.60
11.28
10.60
10.97
10.97
+3.00%
1,281,007
1.26
Mar 18, 2026
10.49
10.82
10.35
10.65
10.65
-0.28%
1,442,732
1.44
Mar 17, 2026
10.49
10.90
10.46
10.68
10.68
+3.59%
1,380,352
1.39
Mar 16, 2026
10.94
10.94
10.28
10.31
10.31
-5.15%
1,529,758
1.57
Mar 13, 2026
11.01
11.37
10.84
10.87
10.87
-1.72%
991,607
1.02
Mar 12, 2026
11.01
11.55
11.00
11.06
11.06
-1.43%
1,042,658
1.07
Rows: