NASDAQ · FA

First Advantage Corporation

Industrials · Specialty Business Services

$21.56

Down-$0.09 (-0.42%)

Updated Sep 17, 2026, 4:12 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$21.59	$21.95	$21.40	$21.56	1.07M
Sep 15, 2026	$22.05	$22.37	$21.63	$21.65	1.2M
Sep 14, 2026	$21.63	$22.355	$21.545	$22.28	1.32M
Sep 11, 2026	$20.67	$21.25	$20.58	$21.22	1.08M
Sep 10, 2026	$20.81	$20.875	$20.37	$20.42	1.33M
Sep 9, 2026	$20.56	$20.76	$20.14	$20.55	1.81M
Sep 8, 2026	$21.19	$21.38	$20.42	$20.63	1.38M
Sep 4, 2026	$20.64	$21.41	$20.45	$21.38	1.5M
Sep 3, 2026	$20.33	$21.05	$20.325	$21.02	1.11M
Sep 2, 2026	$20.14	$20.475	$19.895	$20.07	1.1M
Sep 1, 2026	$20.90	$21.085	$19.92	$20.17	1.76M
Aug 31, 2026	$20.89	$21.0778	$20.68	$21.02	1.41M
Aug 28, 2026	$20.31	$21.445	$20.31	$21.04	1.15M
Aug 27, 2026	$20.39	$20.98	$20.13	$20.93	1.07M
Aug 26, 2026	$20.18	$20.61	$20.13	$20.52	1.68M
Aug 25, 2026	$20.49	$20.73	$20.21	$20.32	844.36K
Aug 24, 2026	$20.92	$21.33	$20.555	$20.69	1.19M
Aug 21, 2026	$21.28	$21.36	$20.74	$20.90	1.56M
Aug 20, 2026	$20.95	$21.36	$20.95	$21.23	1.15M
Aug 19, 2026	$20.95	$21.73	$20.95	$21.14	1.52M