NASDAQ · FA

First Advantage Corporation

Industrials · Specialty Business Services

$22.06

Down-$0.11 (-0.50%)

Updated Nov 3, 2026, 5:51 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FA

FA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

FA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$21.73	$22.385	$21.64	$22.06	1.22M
Oct 30, 2026	$21.44	$21.69	$21.11	$21.59	1.11M
Oct 29, 2026	$21.38	$21.38	$20.83	$20.97	1.04M
Oct 28, 2026	$21.19	$21.4799	$20.52	$21.00	1.68M
Oct 27, 2026	$21.48	$21.61	$20.59	$21.08	1.93M
Oct 26, 2026	$21.16	$21.351	$20.80	$21.25	1.23M
Oct 23, 2026	$21.08	$21.58	$20.785	$21.25	1.78M
Oct 22, 2026	$19.85	$21.34	$19.72	$21.22	2.22M
Oct 21, 2026	$19.55	$19.95	$19.198	$19.66	719.37K
Oct 20, 2026	$19.29	$19.85	$19.29	$19.56	779.54K
Oct 19, 2026	$19.07	$19.30	$18.78	$18.95	890.72K
Oct 16, 2026	$20.28	$20.56	$19.02	$19.18	1.33M
Oct 15, 2026	$19.16	$20.10	$19.16	$20.08	1.31M
Oct 14, 2026	$19.06	$19.29	$18.725	$18.98	948.05K
Oct 13, 2026	$19.20	$19.47	$19.15	$19.25	1.04M
Oct 12, 2026	$18.94	$19.24	$18.935	$19.09	2.04M
Oct 9, 2026	$18.75	$19.195	$18.66	$19.04	1.31M
Oct 8, 2026	$18.27	$18.98	$18.27	$18.73	1.79M
Oct 7, 2026	$18.22	$18.43	$18.13	$18.37	2.63M
Oct 6, 2026	$18.39	$18.82	$18.19	$18.49	1.5M
Oct 5, 2026	$18.29	$18.625	$17.78	$18.37	1.94M