First Advantage Stock Price History
NASDAQ: FATechnologyEDP ServicesUSD
18.96+0.225 (+1.20%)
Market open · Delayed 15 min · as of Oct 9, 3:35 PM ET
FA price history at a glance
The price history for First Advantage (FA) on this page begins on June 21, 2021, when the stock closed at $20.52; it most recently closed at $18.73 on October 5, 2026. The highest price in this record is $25.15, reached on August 3, 2026; the latest close is 25.5% below that peak. Across the 4 complete calendar years in the table, FA finished higher in 2 and lower in 2. Its best year was 2023 (+27.5%) and its worst was 2022 (-31.7%).
Over roughly 5 years the share price changed -8.7%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, FA has gained 24.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $25.15
- Date of high
- Aug 3, 2026
- Low since 2021
- $8.82
- Date of low
- Feb 23, 2026
- 52-week high
- $25.15
- 52-week low
- $8.82
- IPO year
- 2021
- Last close
- $18.73
FA returns
1 week
+2.13%
1 month
-9.21%
3 months
-3.45%
6 months
+67.98%
Year to date
+28.91%
1 year
+24.78%
3 years
+35.04%
5 years
-9.17%
FA price return, excluding dividends.
FA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.73 | +31.44% |
| 2025 | 14.25 | -22.68% |
| 2024 | 18.43 | +11.23% |
| 2023 | 16.57 | +27.46% |
| 2022 | 13.00 | -31.72% |
| 2021* | 19.04 | -7.21% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.27 | 18.98 | 18.27 | 18.73 | +1.96% | |
| 18.22 | 18.43 | 18.13 | 18.37 | -0.65% | |
| 18.39 | 18.82 | 18.19 | 18.49 | +0.65% | |
| 18.29 | 18.63 | 17.78 | 18.37 | +1.55% | |
| 18.57 | 19.09 | 18.07 | 18.09 | -1.36% | |
| 17.92 | 18.50 | 17.86 | 18.34 | +3.03% | |
| 17.67 | 18.01 | 17.34 | 17.80 | +0.85% | |
| 18.39 | 18.48 | 17.54 | 17.65 | -5.16% | |
| 19.36 | 19.48 | 18.59 | 18.61 | -5.05% | |
| 19.82 | 20.03 | 19.53 | 19.60 | -1.61% | |
| 19.98 | 20.31 | 19.42 | 19.92 | -0.40% | |
| 20.21 | 20.27 | 19.73 | 20.00 | -1.67% | |
| 20.65 | 20.72 | 20.10 | 20.34 | -0.73% | |
| 21.00 | 21.21 | 20.31 | 20.49 | -1.11% | |
| 20.80 | 20.89 | 20.44 | 20.72 | -1.61% | |
| 21.61 | 21.61 | 20.85 | 21.06 | -2.32% | |
| 21.59 | 21.95 | 21.40 | 21.56 | -0.42% | |
| 22.05 | 22.37 | 21.63 | 21.65 | -2.83% | |
| 21.63 | 22.36 | 21.55 | 22.28 | +5.00% | |
| 20.67 | 21.25 | 20.58 | 21.22 | +3.92% | |
| 20.81 | 20.88 | 20.37 | 20.42 | -0.63% | |
| 20.56 | 20.76 | 20.14 | 20.55 | -0.39% | |
| 21.19 | 21.38 | 20.42 | 20.63 | -3.51% | |
| 20.64 | 21.41 | 20.45 | 21.38 | +1.71% | |
| 20.33 | 21.05 | 20.33 | 21.02 | +4.73% | |
| 20.14 | 20.48 | 19.90 | 20.07 | -0.50% | |
| 20.90 | 21.09 | 19.92 | 20.17 | -4.04% | |
| 20.89 | 21.08 | 20.68 | 21.02 | -0.10% | |
| 20.31 | 21.45 | 20.31 | 21.04 | +0.53% | |
| 20.39 | 20.98 | 20.13 | 20.93 | +2.00% | |
| 20.18 | 20.61 | 20.13 | 20.52 | +0.98% | |
| 20.49 | 20.73 | 20.21 | 20.32 | -1.79% | |
| 20.92 | 21.33 | 20.56 | 20.69 | -1.00% | |
| 21.28 | 21.36 | 20.74 | 20.90 | -1.55% | |
| 20.95 | 21.36 | 20.95 | 21.23 | +0.43% | |
| 20.95 | 21.73 | 20.95 | 21.14 | +0.91% | |
| 20.39 | 21.04 | 20.38 | 20.95 | +3.20% | |
| 21.35 | 21.67 | 20.10 | 20.30 | -5.93% | |
| 22.15 | 22.34 | 21.42 | 21.58 | -2.79% | |
| 21.22 | 22.26 | 21.14 | 22.20 | +5.76% | |
| 21.02 | 21.37 | 20.76 | 20.99 | -0.85% | |
| 21.14 | 21.52 | 20.06 | 21.17 | -10.26% | |
| 23.77 | 23.95 | 23.00 | 23.59 | -1.75% | |
| 24.45 | 25.15 | 23.99 | 24.01 | -0.46% | |
| 22.16 | 24.58 | 21.46 | 24.12 | +17.32% | |
| 20.65 | 20.86 | 20.10 | 20.56 | -0.39% | |
| 20.05 | 20.67 | 20.05 | 20.64 | +1.23% | |
| 20.13 | 21.17 | 19.69 | 20.39 | +2.77% | |
| 19.73 | 19.93 | 19.41 | 19.84 | -1.05% | |
| 21.26 | 21.26 | 19.84 | 20.05 | -6.79% | |
| 20.37 | 21.86 | 20.37 | 21.51 | +3.02% | |
| 20.25 | 20.96 | 20.25 | 20.88 | +4.35% | |
| 19.78 | 20.31 | 19.66 | 20.01 | +1.88% | |
| 19.25 | 19.79 | 19.19 | 19.64 | +2.40% | |
| 19.77 | 19.80 | 19.05 | 19.18 | -3.91% | |
| 21.23 | 21.36 | 19.69 | 19.96 | -5.49% | |
| 21.89 | 22.23 | 21.03 | 21.12 | -5.29% | |
| 22.47 | 22.47 | 21.70 | 22.30 | -0.22% | |
| 22.06 | 22.78 | 21.96 | 22.35 | +0.18% | |
| 21.67 | 22.50 | 21.38 | 22.31 | +5.38% | |
| 21.36 | 21.81 | 20.60 | 21.17 | +0.09% | |
| 20.23 | 21.19 | 19.91 | 21.15 | +2.77% | |
| 19.83 | 20.84 | 19.83 | 20.58 | +5.32% | |
| 19.66 | 19.70 | 19.16 | 19.54 | +0.72% | |
| 19.60 | 19.63 | 19.22 | 19.40 | -1.52% | |
| 20.01 | 20.15 | 19.56 | 19.70 | -1.79% | |
| 20.03 | 20.52 | 19.96 | 20.06 | -0.45% | |
| 20.55 | 20.97 | 20.13 | 20.15 | -1.85% | |
| 19.08 | 20.59 | 18.94 | 20.53 | +8.65% | |
| 17.99 | 19.02 | 17.95 | 18.90 | +4.68% | |
| 18.05 | 18.12 | 17.53 | 18.05 | -0.39% | |
| 17.73 | 18.17 | 17.51 | 18.12 | +1.68% | |
| 16.63 | 17.87 | 16.63 | 17.82 | +6.32% | |
| 16.72 | 17.07 | 16.46 | 16.76 | +0.24% | |
| 16.60 | 17.27 | 16.55 | 16.72 | +0.97% | |
| 16.22 | 16.66 | 16.17 | 16.56 | +2.67% | |
| 16.10 | 16.31 | 15.82 | 16.13 | +0.37% | |
| 15.96 | 16.09 | 15.54 | 16.07 | +1.77% | |
| 16.70 | 17.10 | 15.74 | 15.79 | -5.51% | |
| 16.91 | 17.21 | 16.28 | 16.71 | -1.65% | |
| 16.78 | 17.25 | 16.48 | 16.99 | +3.03% | |
| 16.47 | 16.92 | 16.15 | 16.49 | +5.98% | |
| 15.84 | 15.99 | 15.45 | 15.56 | -1.77% | |
| 15.91 | 16.24 | 15.72 | 15.84 | -0.44% | |
| 15.85 | 16.19 | 15.58 | 15.91 | +0.95% | |
| 15.69 | 15.99 | 15.52 | 15.76 | -0.76% | |
| 15.47 | 15.91 | 15.47 | 15.88 | +0.70% | |
| 16.32 | 16.61 | 15.75 | 15.77 | -1.56% | |
| 16.34 | 16.34 | 15.69 | 16.02 | -2.44% | |
| 16.67 | 17.01 | 16.22 | 16.42 | -3.81% | |
| 16.00 | 17.08 | 16.00 | 17.07 | +6.69% | |
| 15.85 | 16.23 | 15.74 | 16.00 | +0.63% | |
| 15.38 | 16.00 | 14.74 | 15.90 | +3.58% | |
| 15.24 | 15.66 | 15.10 | 15.35 | +0.39% | |
| 15.39 | 15.49 | 15.11 | 15.29 | -0.84% | |
| 15.12 | 15.52 | 15.12 | 15.42 | +2.53% | |
| 15.08 | 15.15 | 14.57 | 15.04 | -1.57% | |
| 14.90 | 15.29 | 14.51 | 15.28 | +2.55% | |
| 15.31 | 15.58 | 14.89 | 14.90 | -2.55% | |
| 14.86 | 15.31 | 14.80 | 15.29 | +2.82% | |
| 14.75 | 15.28 | 14.57 | 14.87 | +0.68% | |
| 15.77 | 16.03 | 14.74 | 14.77 | -5.80% | |
| 15.35 | 15.73 | 14.76 | 15.68 | +0.77% | |
| 16.12 | 16.31 | 15.53 | 15.56 | -2.99% | |
| 15.86 | 16.30 | 15.71 | 16.04 | +0.50% | |
| 15.97 | 16.04 | 14.90 | 15.96 | +1.27% | |
| 13.83 | 16.21 | 13.70 | 15.76 | +23.12% | |
| 12.59 | 12.92 | 12.56 | 12.80 | +1.27% | |
| 12.74 | 12.82 | 12.40 | 12.64 | -0.16% | |
| 12.95 | 13.12 | 12.56 | 12.66 | -2.39% | |
| 12.91 | 13.27 | 12.81 | 12.97 | +1.65% | |
| 12.84 | 12.94 | 12.62 | 12.76 | -2.22% | |
| 12.97 | 13.27 | 12.89 | 13.05 | 0.00% | |
| 12.72 | 13.12 | 12.53 | 13.05 | +3.74% | |
| 12.41 | 12.90 | 12.41 | 12.58 | +0.96% | |
| 12.19 | 12.48 | 12.07 | 12.46 | +1.38% | |
| 13.06 | 13.06 | 12.23 | 12.29 | -6.54% | |
| 13.45 | 13.58 | 13.09 | 13.15 | -0.75% | |
| 12.68 | 13.33 | 12.58 | 13.25 | +5.08% | |
| 12.62 | 12.93 | 12.43 | 12.61 | +0.80% | |
| 12.07 | 12.87 | 12.07 | 12.51 | +3.56% | |
| 11.88 | 12.24 | 11.87 | 12.08 | +2.03% | |
| 12.05 | 12.27 | 11.79 | 11.84 | -1.66% | |
| 11.64 | 12.12 | 11.59 | 12.04 | +3.39% | |
| 10.86 | 11.67 | 10.85 | 11.65 | +6.54% | |
| 11.10 | 11.15 | 10.65 | 10.93 | -1.97% | |
| 11.17 | 11.34 | 10.63 | 11.15 | -1.24% | |
| 11.68 | 11.80 | 11.23 | 11.29 | +0.09% | |
| 11.14 | 11.42 | 10.98 | 11.28 | +0.80% | |
| 11.14 | 11.31 | 11.00 | 11.19 | -0.36% | |
| 10.98 | 11.49 | 10.82 | 11.23 | +0.45% | |
| 11.97 | 11.97 | 11.16 | 11.18 | -4.93% | |
| 11.59 | 11.94 | 11.52 | 11.76 | +2.80% | |
| 11.26 | 11.72 | 11.21 | 11.44 | +2.60% | |
| 11.13 | 11.32 | 10.44 | 11.15 | -1.24% | |
| 11.28 | 11.44 | 11.05 | 11.29 | +0.53% | |
| 11.41 | 11.45 | 10.67 | 11.23 | +0.90% | |
| 11.25 | 11.44 | 10.90 | 11.13 | -1.24% | |
| 11.04 | 11.49 | 10.80 | 11.27 | +5.43% | |
| 11.01 | 11.15 | 10.63 | 10.69 | -2.55% | |
| 10.60 | 11.28 | 10.60 | 10.97 | +3.00% | |
| 10.49 | 10.82 | 10.35 | 10.65 | -0.28% | |
| 10.49 | 10.90 | 10.46 | 10.68 | +3.59% | |
| 10.94 | 10.94 | 10.28 | 10.31 | -5.15% | |
| 11.01 | 11.37 | 10.84 | 10.87 | -1.72% | |
| 11.01 | 11.55 | 11.00 | 11.06 | -1.43% | |
| 11.50 | 11.75 | 11.02 | 11.22 | -2.60% | |
| 11.44 | 11.71 | 11.06 | 11.52 | -0.95% | |
| 11.83 | 11.95 | 11.27 | 11.63 | -3.57% | |
| 12.37 | 12.46 | 11.95 | 12.06 | -0.82% | |
| 12.16 | 12.63 | 12.09 | 12.16 | -0.49% | |
| 12.32 | 12.78 | 12.00 | 12.22 | +3.30% | |
| 11.66 | 11.98 | 11.49 | 11.83 | +0.60% | |
| 11.20 | 12.06 | 11.18 | 11.76 | +2.17% | |
| 11.12 | 11.65 | 10.92 | 11.51 | -1.54% | |
| 11.58 | 11.97 | 10.36 | 11.69 | +22.79% | |
| 9.07 | 9.54 | 8.84 | 9.52 | +4.96% | |
| 8.88 | 9.19 | 8.82 | 9.07 | +1.34% | |
| 9.80 | 9.83 | 8.93 | 8.95 | -9.14% | |
| 9.57 | 10.12 | 9.47 | 9.85 | +2.60% | |
| 9.71 | 9.78 | 9.36 | 9.60 | -1.84% | |
| 9.93 | 9.93 | 9.56 | 9.78 | +0.31% | |
| 9.63 | 9.81 | 9.23 | 9.75 | +2.74% | |
| 10.50 | 10.66 | 9.42 | 9.49 | -9.62% | |
| 10.98 | 11.13 | 10.20 | 10.50 | -4.28% | |
| 11.34 | 11.34 | 10.35 | 10.97 | -1.53% | |
| 11.19 | 11.40 | 10.96 | 11.14 | -0.89% | |
| 11.90 | 12.32 | 11.12 | 11.24 | -5.86% | |
| 12.35 | 12.61 | 11.88 | 11.94 | -1.97% | |
| 13.20 | 13.66 | 12.01 | 12.18 | -7.24% | |
| 12.68 | 13.50 | 12.36 | 13.13 | +4.29% | |
| 13.45 | 13.78 | 12.38 | 12.59 | -8.10% | |
| 13.53 | 14.20 | 13.35 | 13.70 | +1.48% | |
| 12.93 | 13.58 | 12.85 | 13.50 | +3.45% | |
| 12.92 | 13.06 | 12.68 | 13.05 | +1.08% | |
| 13.38 | 13.41 | 12.65 | 12.91 | -3.87% | |
| 14.22 | 14.22 | 13.25 | 13.43 | -4.75% | |
| 14.15 | 14.53 | 14.02 | 14.10 | -0.35% | |
| 14.67 | 14.78 | 14.11 | 14.15 | -4.33% | |
| 14.41 | 14.88 | 14.40 | 14.79 | +3.21% | |
| 14.18 | 14.71 | 14.16 | 14.33 | +1.27% | |
| 15.02 | 15.02 | 14.09 | 14.15 | -6.17% | |
| 14.95 | 15.16 | 14.50 | 15.08 | +0.87% | |
| 14.86 | 15.11 | 14.54 | 14.95 | +0.61% | |
| 14.85 | 14.94 | 14.48 | 14.86 | +0.41% | |
| 15.55 | 15.58 | 14.76 | 14.80 | -4.52% | |
| 15.66 | 15.79 | 15.43 | 15.50 | -1.40% | |
| 15.83 | 16.22 | 15.68 | 15.72 | +0.06% | |
| 15.02 | 15.91 | 14.94 | 15.71 | +3.29% | |
| 15.21 | 15.32 | 15.07 | 15.21 | +0.60% | |
| 14.78 | 15.27 | 14.65 | 15.12 | +1.34% | |
| 14.22 | 15.15 | 14.22 | 14.92 | +4.70% | |
| 14.47 | 14.56 | 14.17 | 14.25 | -1.93% | |
| 15.08 | 15.08 | 14.49 | 14.53 | -2.61% | |
| 15.33 | 15.43 | 14.90 | 14.92 | -2.80% | |
| 15.49 | 15.61 | 15.08 | 15.35 | -1.16% | |
| 15.32 | 15.71 | 15.00 | 15.53 | +1.37% | |
| 15.28 | 15.37 | 15.20 | 15.32 | +0.26% | |
| 15.38 | 15.38 | 15.12 | 15.28 | -0.97% | |
| 15.23 | 15.65 | 15.11 | 15.43 | +1.51% | |
| 15.21 | 15.36 | 14.90 | 15.20 | -0.39% | |
| 14.92 | 15.31 | 14.81 | 15.26 | +3.18% | |
| 14.65 | 15.29 | 14.47 | 14.79 | +0.68% | |
| 14.95 | 15.32 | 14.65 | 14.69 | -2.20% | |
| 14.66 | 15.06 | 14.45 | 15.02 | +3.37% | |
| 14.62 | 14.75 | 14.48 | 14.53 | -0.27% | |
| 14.23 | 14.65 | 14.22 | 14.57 | +3.04% | |
| 13.59 | 14.18 | 13.59 | 14.14 | +3.67% | |
| 13.63 | 13.80 | 13.57 | 13.64 | -0.15% | |
| 13.84 | 13.86 | 13.57 | 13.66 | -1.23% | |
| 13.83 | 14.04 | 13.61 | 13.83 | -0.43% | |
| 13.89 | 13.97 | 13.65 | 13.89 | -0.22% | |
| 13.53 | 13.99 | 13.47 | 13.92 | +3.11% | |
| 13.99 | 13.99 | 13.49 | 13.50 | -3.36% | |
| 13.66 | 14.02 | 13.61 | 13.97 | +0.65% | |
| 13.88 | 13.92 | 13.71 | 13.88 | +0.43% | |
| 13.94 | 14.00 | 13.71 | 13.82 | -1.43% | |
| 13.68 | 14.21 | 13.49 | 14.02 | +3.01% | |
| 13.58 | 13.70 | 13.18 | 13.61 | -0.22% | |
| 12.75 | 13.95 | 12.59 | 13.64 | +6.98% | |
| 12.53 | 13.00 | 12.35 | 12.75 | +2.99% | |
| 12.16 | 12.47 | 11.95 | 12.38 | +1.73% | |
| 12.47 | 12.57 | 12.15 | 12.17 | -2.64% | |
| 13.13 | 13.14 | 12.48 | 12.50 | -5.23% | |
| 13.05 | 13.29 | 12.70 | 13.19 | +0.46% | |
| 13.22 | 13.55 | 13.04 | 13.13 | -1.65% | |
| 13.26 | 13.60 | 13.01 | 13.35 | +0.45% | |
| 13.17 | 13.48 | 13.05 | 13.29 | +0.83% | |
| 13.38 | 13.71 | 12.89 | 13.18 | -0.98% | |
| 13.67 | 13.67 | 13.09 | 13.31 | -3.55% | |
| 14.17 | 14.79 | 13.36 | 13.80 | +6.73% | |
| 12.78 | 13.21 | 12.65 | 12.93 | +0.62% | |
| 12.25 | 12.93 | 12.25 | 12.85 | +4.13% | |
| 12.58 | 12.60 | 12.32 | 12.34 | -2.30% | |
| 12.85 | 12.91 | 12.58 | 12.63 | -2.55% | |
| 13.05 | 13.23 | 12.79 | 12.96 | -1.44% | |
| 14.02 | 14.04 | 12.83 | 13.15 | -6.80% | |
| 13.96 | 14.25 | 13.94 | 14.11 | -0.77% | |
| 14.39 | 14.58 | 14.05 | 14.22 | -1.18% | |
| 14.51 | 14.75 | 14.39 | 14.39 | -0.21% | |
| 14.52 | 14.73 | 14.33 | 14.42 | -0.69% | |
| 14.22 | 14.59 | 14.08 | 14.52 | +1.68% | |
| 14.08 | 14.61 | 14.01 | 14.28 | +0.92% | |
| 14.09 | 14.34 | 14.06 | 14.15 | +1.00% | |
| 13.93 | 14.15 | 13.73 | 14.01 | -0.36% | |
| 14.35 | 14.48 | 14.02 | 14.06 | -2.02% | |
| 14.53 | 14.70 | 14.31 | 14.35 | -0.69% | |
| 13.92 | 14.49 | 13.84 | 14.45 | +2.05% | |
| 14.43 | 15.01 | 14.13 | 14.16 | -0.70% | |
| 14.51 | 14.67 | 13.96 | 14.26 | -1.66% | |
| 14.88 | 15.07 | 14.38 | 14.50 | -3.40% | |
| 15.21 | 15.43 | 14.98 | 15.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FA chart for longer ranges.