First Advantage Corporation (FA) NASDAQ

Currency In USD

AD

FA Historical Return

If you invested $1000 in First Advantage Corporation (FA) since IPO date, it would be worth $1,165.41 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,184.77, while $1000 invested 1 year ago would be worth $1,203.39. This corresponds to total returns of 16.54%, 18.48%, 20.34%, respectively, with annualized returns of 3.07%, 3.45%, 20.34%.

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

AD

FA Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 10, 202619.6619.5419.5419.719.161.07M
July 09, 202619.619.419.419.6319.221.05M
July 08, 202620.0119.719.720.1519.561.75M
July 07, 202620.0320.0620.0620.5219.961.71M
July 06, 202620.5520.1520.1520.9720.131.95M
July 02, 202619.0820.5320.5320.5918.932.11M
July 01, 202617.9918.918.919.0217.951.57M
June 30, 202618.0518.0518.0518.1217.531.53M
June 29, 202617.7318.1218.1218.1717.512.18M
June 26, 202616.6317.8217.8217.8716.633.81M
June 25, 202616.7216.7616.7617.0716.451.18M
June 24, 202616.616.7216.7217.2716.551.29M
June 23, 202616.2216.5616.5616.6616.171.58M
June 22, 202616.116.1316.1316.3115.821.58M
June 18, 202615.9616.0716.0716.0915.542.15M
June 17, 202616.715.7915.7917.115.742.62M
June 16, 202616.9116.7116.7117.2116.282.83M
June 15, 202616.7816.9916.9917.2516.4813.84M
June 12, 202616.4716.4916.4916.9216.153.64M
June 11, 202615.8415.5615.5615.9915.45599,536
June 10, 202615.9115.8415.8416.2415.72691,129
June 09, 202615.8515.9115.9116.1915.58570,946
June 08, 202615.6915.7615.7615.9915.52508,332
June 05, 202615.4715.8815.8815.9115.47646,579
June 04, 202616.3215.7715.7716.6115.75767,903
June 03, 202616.3416.0216.0216.3415.71803,241
June 02, 202616.6716.4216.4217.0116.22730,341
June 01, 20261617.0717.0717.0816939,305
May 29, 202615.85161616.2315.74805,115
May 28, 202615.3815.915.91614.74606,733
May 27, 202615.2415.3515.3515.6615.1420,424
May 26, 202615.3915.2915.2915.4915.11476,038
May 22, 202615.1215.4215.4215.5215.12621,479
May 21, 202615.0815.0415.0415.1514.57569,860
May 20, 202614.915.2815.2815.2914.51622,274
May 19, 202615.3114.914.915.5814.89869,821
May 18, 202614.8615.2915.2915.3114.8608,832
May 15, 202614.7514.8714.8715.2814.57775,120
May 14, 202615.7714.7714.7716.0314.741.29M
May 13, 202615.3515.6815.6815.7314.761.48M
May 12, 202616.1215.5615.5616.3115.531.44M
May 11, 202615.8616.0416.0416.315.712.02M
May 08, 202615.9715.9615.9616.0414.91.96M
May 07, 202613.8315.7615.7616.2113.73.54M
May 06, 202612.5912.812.812.9212.561.66M
May 05, 202612.7412.6412.6412.8212.4840,781
May 04, 202612.9512.6612.6613.1212.56531,317
May 01, 202612.9112.9712.9713.2712.81750,383
April 30, 202612.8412.7612.7612.9412.62772,413
April 29, 202612.9713.0513.0513.2712.89858,805
April 28, 202612.7213.0513.0513.1212.531.05M
April 27, 202612.4112.5812.5812.912.411.77M
April 24, 202612.1912.4612.4612.4812.07672,343
April 23, 202613.0612.2912.2913.0612.231.29M
April 22, 202613.4513.1513.1513.5813.091.24M
April 21, 202612.6813.2513.2513.3312.58948,929
April 20, 202612.4312.6112.6112.9312.431.24M
April 17, 202612.0712.5112.5112.8712.071.22M
April 16, 202611.8812.0812.0812.2411.87831,030
April 15, 202612.0511.8411.8412.2711.79804,488
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved