FA Stock Chart
First Advantage Corporation
$23.53
+$0.40(+1.73%)
62
Overall
60
Value
75
Tech
52
Quality
Market Cap
$4.05B
Volume
1.14M
52W Range
$8.82 - $25.15
Target Price
$26.00
FA stock chart: First Advantage Corporation's price history from one week to all-time, with daily volume. The 52-week range is $8.82 to $25.15.
FA Stock Price History
- Close (Nov 6, 2026)
- $23.53
- Return since Nov 7, 2025
- +76.78%
- High (period)
- $24.12
- Low (period)
- $8.95
- 50-day moving average
- $20.39
- 200-day moving average
- $16.62
| Month | Close |
|---|---|
| Nov 2026 | $23.53 |
| Oct 2026 | $21.59 |
| Sep 2026 | $17.80 |
| Aug 2026 | $21.02 |
| Jul 2026 | $19.84 |
| Jun 2026 | $18.05 |
| May 2026 | $16.00 |
| Apr 2026 | $12.76 |
| Mar 2026 | $11.76 |
| Feb 2026 | $11.51 |
| Jan 2026 | $13.50 |
| Dec 2025 | $14.53 |
| A | B | C | D | |
|---|---|---|---|---|
| 1 | Symbol | Price | Change | Vol |
| 2 | FA | $23.53 | +1.7% | 1.14M |
| 3 | ||||
| 4 | ||||
| 5 | ||||
| 6 |
Get First Advantage Corporation Data in Excel
Stream real-time data directly to your spreadsheets
BUY NOW