First Advantage Corporation (FA) NASDAQ

12.29

-0.86(-6.54%)

Updated at April 23 04:00PM

Currency In USD

FA Historical Return

If you invested $1000 in First Advantage Corporation (FA) since IPO date, it would be worth $692.78 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,028.45, while $1000 invested 1 year ago would be worth $860.64. This corresponds to total returns of -30.72%, 2.85%, -13.94%, respectively, with annualized returns of -7.31%, 0.94%, -13.94%.

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
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
March 25, 2026	11.41	11.23	11.23	11.45	10.67	738,684
March 24, 2026	11.25	11.13	11.13	11.44	10.9	859,135
March 23, 2026	11.04	11.27	11.27	11.49	10.8	1.3M
March 20, 2026	11.01	10.69	10.69	11.15	10.63	2.24M
March 19, 2026	10.6	10.97	10.97	11.28	10.6	1.26M
March 18, 2026	10.49	10.65	10.65	10.82	10.35	1.44M
March 17, 2026	10.49	10.68	10.68	10.9	10.46	1.38M
March 16, 2026	10.94	10.31	10.31	10.94	10.28	1.53M
March 13, 2026	11.01	10.87	10.87	11.37	10.84	991,607
March 12, 2026	11.01	11.06	11.06	11.55	11	1.04M
March 11, 2026	11.5	11.22	11.22	11.75	11.03	1.36M
March 10, 2026	11.44	11.52	11.52	11.71	11.06	1.69M
March 09, 2026	11.83	11.63	11.63	11.95	11.27	1.71M
March 06, 2026	12.37	12.06	12.06	12.46	11.95	1.71M
March 05, 2026	12.16	12.16	12.16	12.63	12.09	1.38M
March 04, 2026	12.32	12.22	12.22	12.78	12	1.63M
March 03, 2026	11.66	11.83	11.83	11.95	11.49	1.37M
March 02, 2026	11.2	11.76	11.76	12.06	11.18	1.73M
February 27, 2026	11.12	11.51	11.51	11.65	10.92	4.01M
February 26, 2026	11.58	11.69	11.69	11.97	10.36	4.52M
February 25, 2026	9.07	9.52	9.52	9.54	8.84	1.39M
February 24, 2026	8.88	9.07	9.07	9.19	8.82	1.16M
February 23, 2026	9.8	8.95	8.95	9.83	8.93	1.19M
February 20, 2026	9.57	9.85	9.85	10.12	9.47	1.11M
February 19, 2026	9.71	9.6	9.6	9.78	9.36	1.1M
February 18, 2026	9.93	9.78	9.78	9.93	9.56	760,700
February 17, 2026	9.63	9.75	9.75	9.81	9.23	1.3M
February 13, 2026	10.5	9.49	9.49	10.66	9.42	2.66M
February 12, 2026	10.98	10.5	10.5	11.13	10.2	1.1M
February 11, 2026	11.34	10.97	10.97	11.34	10.35	1.86M
February 10, 2026	11.19	11.14	11.14	11.4	10.96	900,600
February 09, 2026	11.9	11.24	11.24	12.32	11.12	1.09M
February 06, 2026	12.35	11.94	11.94	12.61	11.88	1.01M
February 05, 2026	13.2	12.18	12.18	13.66	12.01	1.8M
February 04, 2026	12.68	13.13	13.13	13.5	12.36	993,700
February 03, 2026	13.45	12.59	12.59	13.78	12.38	1.32M
February 02, 2026	13.53	13.7	13.7	14.2	13.35	1.31M
January 30, 2026	12.93	13.5	13.5	13.58	12.85	1.07M
January 29, 2026	12.92	13.05	13.05	13.06	12.68	497,919
January 28, 2026	13.38	12.91	12.91	13.41	12.65	836,369