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 $1,118.38 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,162.27, while $1000 invested 1 year ago would be worth $1,185.89. This corresponds to total returns of 11.84%, 16.23%, 18.59%, respectively, with annualized returns of 2.21%, 3.05%, 18.59%.

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
July 31, 2026	19.73	19.84	19.84	19.93	19.41	2.29M
July 30, 2026	21.26	20.05	20.05	21.26	19.84	2M
July 29, 2026	20.37	21.51	21.51	21.86	20.37	1.82M
July 28, 2026	20.25	20.88	20.88	20.96	20.25	1.19M
July 27, 2026	19.78	20.01	20.01	20.31	19.66	1.76M
July 24, 2026	19.25	19.64	19.64	19.79	19.19	984,869
July 23, 2026	19.77	19.18	19.18	19.8	19.05	1.62M
July 22, 2026	21.23	19.96	19.96	21.36	19.69	1.98M
July 21, 2026	21.89	21.12	21.12	22.23	21.03	1.51M
July 20, 2026	22.47	22.3	22.3	22.47	21.7	4.13M
July 17, 2026	22.06	22.35	22.35	22.78	21.96	2.05M
July 16, 2026	21.67	22.31	22.31	22.5	21.38	1.89M
July 15, 2026	21.36	21.17	21.17	21.81	20.6	4.03M
July 14, 2026	20.23	21.15	21.15	21.19	19.91	1.09M
July 13, 2026	19.83	20.58	20.58	20.84	19.83	1.59M
July 10, 2026	19.66	19.54	19.54	19.7	19.16	1.07M
July 09, 2026	19.6	19.4	19.4	19.63	19.22	1.05M
July 08, 2026	20.01	19.7	19.7	20.15	19.56	1.75M
July 07, 2026	20.03	20.06	20.06	20.52	19.96	1.71M
July 06, 2026	20.55	20.15	20.15	20.97	20.13	1.95M
July 02, 2026	19.08	20.53	20.53	20.59	18.93	2.11M
July 01, 2026	17.99	18.9	18.9	19.02	17.95	1.57M
June 30, 2026	18.05	18.05	18.05	18.12	17.53	1.53M
June 29, 2026	17.73	18.12	18.12	18.17	17.51	2.18M
June 26, 2026	16.63	17.82	17.82	17.87	16.63	3.81M
June 25, 2026	16.72	16.76	16.76	17.07	16.45	1.18M
June 24, 2026	16.6	16.72	16.72	17.27	16.55	1.29M
June 23, 2026	16.22	16.56	16.56	16.66	16.17	1.58M
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