First Advantage Corporation (FA) NASDAQ

Currency In USD

FA Historical Return

If you invested $1000 in First Advantage Corporation (FA) since IPO date, it would be worth $919.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $919.15, while $1000 invested 1 year ago would be worth $973.48. This corresponds to total returns of -8.08%, -8.08%, -2.65%, respectively, with annualized returns of -1.67%, -1.67%, -2.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	16.1	16.13	16.13	16.31	15.82	1.58M
June 18, 2026	15.96	16.07	16.07	16.09	15.54	2.15M
June 17, 2026	16.7	15.79	15.79	17.1	15.74	2.62M
June 16, 2026	16.91	16.71	16.71	17.21	16.28	2.83M
June 15, 2026	16.78	16.99	16.99	17.25	16.48	13.84M
June 12, 2026	16.47	16.49	16.49	16.92	16.15	3.64M
June 11, 2026	15.84	15.56	15.56	15.99	15.45	599,536
June 10, 2026	15.91	15.84	15.84	16.24	15.72	691,129
June 09, 2026	15.85	15.91	15.91	16.19	15.58	570,946
June 08, 2026	15.69	15.76	15.76	15.99	15.52	508,332
June 05, 2026	15.47	15.88	15.88	15.91	15.47	646,579
June 04, 2026	16.32	15.77	15.77	16.61	15.75	767,903
June 03, 2026	16.34	16.02	16.02	16.34	15.71	803,241
June 02, 2026	16.67	16.42	16.42	17.01	16.22	730,341
June 01, 2026	16	17.07	17.07	17.08	16	939,305
May 29, 2026	15.85	16	16	16.23	15.74	805,115
May 28, 2026	15.38	15.9	15.9	16	14.74	606,733
May 27, 2026	15.24	15.35	15.35	15.66	15.1	420,424
May 26, 2026	15.39	15.29	15.29	15.49	15.11	476,038
May 22, 2026	15.12	15.42	15.42	15.52	15.12	621,479
May 21, 2026	15.08	15.04	15.04	15.15	14.57	569,860
May 20, 2026	14.9	15.28	15.28	15.29	14.51	622,274
May 19, 2026	15.31	14.9	14.9	15.58	14.89	869,821
May 18, 2026	14.86	15.29	15.29	15.31	14.8	608,832
May 15, 2026	14.75	14.87	14.87	15.28	14.57	775,120
May 14, 2026	15.77	14.77	14.77	16.03	14.74	1.29M
May 13, 2026	15.35	15.68	15.68	15.73	14.76	1.48M
May 12, 2026	16.12	15.56	15.56	16.31	15.53	1.44M
May 11, 2026	15.86	16.04	16.04	16.3	15.71	2.02M
May 08, 2026	15.97	15.96	15.96	16.04	14.9	1.96M
May 07, 2026	13.83	15.76	15.76	16.21	13.7	3.54M
May 06, 2026	12.59	12.8	12.8	12.92	12.56	1.66M
May 05, 2026	12.74	12.64	12.64	12.82	12.4	840,781
May 04, 2026	12.95	12.66	12.66	13.12	12.56	531,317
May 01, 2026	12.91	12.97	12.97	13.27	12.81	750,383
April 30, 2026	12.84	12.76	12.76	12.94	12.62	772,413
April 29, 2026	12.97	13.05	13.05	13.27	12.89	858,805
April 28, 2026	12.72	13.05	13.05	13.12	12.53	1.05M
April 27, 2026	12.41	12.58	12.58	12.9	12.41	1.77M
April 24, 2026	12.19	12.46	12.46	12.48	12.07	672,343
April 23, 2026	13.06	12.29	12.29	13.06	12.23	1.29M
April 22, 2026	13.45	13.15	13.15	13.58	13.09	1.24M
April 21, 2026	12.68	13.25	13.25	13.33	12.58	948,929
April 20, 2026	12.43	12.61	12.61	12.93	12.43	1.24M
April 17, 2026	12.07	12.51	12.51	12.87	12.07	1.22M
April 16, 2026	11.88	12.08	12.08	12.24	11.87	831,030
April 15, 2026	12.05	11.84	11.84	12.27	11.79	804,488
April 14, 2026	11.64	12.04	12.04	12.12	11.59	814,712
April 13, 2026	10.86	11.65	11.65	11.67	10.85	712,678
April 10, 2026	11.1	10.93	10.93	11.15	10.65	1.12M
April 09, 2026	11.17	11.15	11.15	11.34	10.63	875,602
April 08, 2026	11.68	11.29	11.29	11.8	11.23	958,185
April 07, 2026	11.14	11.28	11.28	11.42	10.98	911,700
April 06, 2026	11.14	11.19	11.19	11.31	11	876,236
April 02, 2026	10.98	11.23	11.23	11.49	10.82	939,323
April 01, 2026	11.97	11.18	11.18	11.97	11.16	1.09M
March 31, 2026	11.59	11.76	11.76	11.94	11.52	1.18M
March 30, 2026	11.26	11.44	11.44	11.72	11.21	968,062
March 27, 2026	11.13	11.15	11.15	11.32	10.44	898,123
March 26, 2026	11.28	11.29	11.29	11.44	11.05	661,924