price
NASDAQ · FA
First Advantage Corporation
Industrials · Specialty Business Services
$22.06
Down-$0.12 (-0.55%)
Updated Nov 3, 2026, 7:13 PM
SID Score
6.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.54B
- P/E ratio
- -18.24
- Dividend yield
- 0.00%
- 52-week range
- $8.82 – $25.15
- Volume
- 1.22M
- Avg. volume
- 820.2K
Price performance · FA
FA price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 2, 2026
FA closed at $22.06 after 21 trading sessions, up 20.09% for the selected period.
- Last close
- $22.06
- Period change
- +20.09%
- Period low
- $18.37
- Period high
- $22.06
Daily close
View OHLC price history
| 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 |
Latest FA news
The latest Smart Investors Daily articles mentioning FA.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…