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 $1,209.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,190.24, while $1000 invested 1 year ago would be worth $1,607.49. This corresponds to total returns of 20.97%, 19.02%, 60.75%, respectively, with annualized returns of 3.59%, 3.54%, 60.75%.

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
November 11, 2026	21.42	21.55	21.55	22.1	21.26	7.02M
November 10, 2026	21.16	21.58	21.58	21.76	21	11.03M
November 09, 2026	23.75	23.52	23.52	23.93	23.27	1.64M
November 06, 2026	23	23.53	23.53	23.77	22.29	1.14M
November 05, 2026	23.51	23.13	23.13	24.69	22.1	3.7M
November 04, 2026	22.43	22.47	22.47	22.96	22.37	1.52M
November 03, 2026	21.83	21.82	21.82	22.15	21.35	1.19M
November 02, 2026	21.73	22.06	22.06	22.38	21.64	1.22M
October 30, 2026	21.44	21.59	21.59	21.69	21.11	1.11M
October 29, 2026	21.38	20.97	20.97	21.38	20.83	1.04M
October 28, 2026	21.19	21	21	21.48	20.52	1.68M
October 27, 2026	21.48	21.08	21.08	21.61	20.59	1.92M
October 26, 2026	21.16	21.25	21.25	21.35	20.8	1.23M
October 23, 2026	21.08	21.25	21.25	21.58	20.79	1.78M
October 22, 2026	19.85	21.22	21.22	21.34	19.72	2.22M
October 21, 2026	19.55	19.66	19.66	19.95	19.2	719,368
October 20, 2026	19.29	19.56	19.56	19.85	19.29	779,540
October 19, 2026	19.07	18.95	18.95	19.3	18.78	890,719
October 16, 2026	20.28	19.18	19.18	20.56	19.02	1.33M
October 15, 2026	19.16	20.08	20.08	20.1	19.16	1.31M
October 14, 2026	19.06	18.98	18.98	19.29	18.73	948,037
October 13, 2026	19.2	19.25	19.25	19.47	19.15	1.04M
October 12, 2026	18.94	19.09	19.09	19.24	18.93	2.04M
October 09, 2026	18.75	19.04	19.04	19.2	18.66	1.31M
October 08, 2026	18.27	18.73	18.73	18.98	18.27	1.76M
October 07, 2026	18.22	18.37	18.37	18.43	18.13	2.63M
October 06, 2026	18.39	18.49	18.49	18.82	18.19	1.49M
October 05, 2026	18.29	18.37	18.37	18.63	17.78	1.94M
October 02, 2026	18.57	18.09	18.09	19.09	18.07	1.93M
October 01, 2026	17.92	18.34	18.34	18.5	17.86	2.82M
September 30, 2026	17.67	17.8	17.8	18.01	17.34	5.31M
September 29, 2026	18.39	17.65	17.65	18.48	17.54	3.68M
September 28, 2026	19.36	18.61	18.61	19.48	18.59	2.23M
September 25, 2026	19.82	19.6	19.6	20.03	19.53	1.13M
September 24, 2026	19.98	19.92	19.92	20.31	19.42	1.56M
September 23, 2026	20.21	20	20	20.27	19.73	640,135
September 22, 2026	20.65	20.34	20.34	20.72	20.1	907,611
September 21, 2026	21	20.49	20.49	21.21	20.31	1.3M
September 18, 2026	20.8	20.72	20.72	20.89	20.44	2.25M
September 17, 2026	21.61	21.06	21.06	21.61	20.85	1.55M
September 16, 2026	21.59	21.56	21.56	21.95	21.4	1.07M
September 15, 2026	22.05	21.65	21.65	22.37	21.63	1.2M
September 11, 2026	20.67	21.22	21.22	21.25	20.58	1.08M
September 10, 2026	20.81	20.42	20.42	20.88	20.37	1.33M
September 09, 2026	20.56	20.55	20.55	20.76	20.14	1.81M
September 08, 2026	21.19	20.63	20.63	21.38	20.42	1.38M
September 04, 2026	20.64	21.38	21.38	21.41	20.45	1.5M
September 03, 2026	20.33	21.02	21.02	21.05	20.33	1.11M
September 02, 2026	20.14	20.07	20.07	20.48	19.9	1.1M
September 01, 2026	20.9	20.17	20.17	21.09	19.92	1.76M
August 31, 2026	20.89	21.02	21.02	21.08	20.68	1.41M
August 28, 2026	20.31	21.04	21.04	21.45	20.31	1.15M
August 27, 2026	20.39	20.93	20.93	20.98	20.13	1.07M
August 26, 2026	20.18	20.52	20.52	20.61	20.13	1.68M
August 25, 2026	20.49	20.32	20.32	20.73	20.21	844,226
August 24, 2026	20.92	20.69	20.69	21.33	20.56	1.19M
August 21, 2026	21.28	20.9	20.9	21.36	20.74	1.56M
August 20, 2026	20.95	21.23	21.23	21.36	20.95	1.15M
August 19, 2026	20.95	21.14	21.14	21.73	20.95	1.52M
August 18, 2026	20.39	20.95	20.95	21.04	20.38	1.47M