Education
About Us
Working with TipRanks
Follow Us
First Advantage (FA)
NASDAQ:FA
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: