First Advantage Corporation (FA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -9.9%
- 3M
- -11.9%
- YTD
- +26.9%
- 1Y
- +18.9%
- 3Y
- +9.6%
- 5Y
- -2.4%
Loading 10-year price history...
FA Historical Performance
FA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -3.4%
- 2022 annual price return
- -31.4%
- 2023 annual price return
- +27.2%
- 2024 annual price return
- +15.4%
- 2025 annual price return
- -21.2%
- 2026 annual price return
- +39.2%
FA Stock Price Trajectory (2021–2026)
As of October 3, 2026, First Advantage Corporation (FA) trades at $18.09, representing a +18.9% return over the past year. The stock has delivered a -4.0% total return over five years (-2.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $25.15 on August 7, 2026. From this peak, FA has corrected -28.1%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HRI (+11.8% 1Y), EFX (-39.7% 1Y), and TRU (-13.7% 1Y), FA has outperformed the peer group average. Compare FA vs HRI →
FA Historical Price Data · from 2021
Rows 1–50 of 1,326| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 18.57 | 19.09 | 18.07 | 18.09 | 1.88M | -1.36% |
| 2026-10-01 | 17.92 | 18.50 | 17.86 | 18.34 | 2.66M | +3.03% |
| 2026-09-30 | 17.67 | 18.02 | 17.34 | 17.80 | 5.29M | +0.85% |
| 2026-09-29 | 18.39 | 18.48 | 17.54 | 17.65 | 3.67M | -5.16% |
| 2026-09-28 | 19.36 | 19.45 | 18.59 | 18.61 | 2.23M | -5.05% |
| 2026-09-25 | 19.71 | 20.03 | 19.53 | 19.60 | 1.13M | -1.61% |
| 2026-09-24 | 19.98 | 20.28 | 19.42 | 19.92 | 1.56M | -0.40% |
| 2026-09-23 | 20.21 | 20.27 | 19.74 | 20.00 | 640K | -1.67% |
| 2026-09-22 | 20.55 | 20.61 | 20.09 | 20.34 | 907K | -0.73% |
| 2026-09-21 | 21.00 | 21.21 | 20.31 | 20.49 | 1.30M | -1.11% |
| 2026-09-18 | 20.57 | 20.86 | 20.47 | 20.72 | 2.17M | -1.61% |
| 2026-09-17 | 21.61 | 21.61 | 20.86 | 21.06 | 1.55M | -2.32% |
| 2026-09-16 | 21.59 | 21.95 | 21.40 | 21.56 | 1.07M | -0.42% |
| 2026-09-15 | 22.05 | 22.37 | 21.63 | 21.65 | 1.20M | -2.83% |
| 2026-09-14 | 21.63 | 22.35 | 21.55 | 22.28 | 1.32M | +5.00% |
| 2026-09-11 | 20.77 | 21.25 | 20.58 | 21.22 | 1.08M | +3.92% |
| 2026-09-10 | 20.81 | 20.88 | 20.37 | 20.42 | 1.33M | -0.63% |
| 2026-09-09 | 20.56 | 20.76 | 20.14 | 20.55 | 1.81M | -0.39% |
| 2026-09-08 | 21.12 | 21.12 | 20.42 | 20.63 | 1.38M | -3.51% |
| 2026-09-04 | 20.64 | 21.41 | 20.45 | 21.38 | 1.50M | +1.71% |
| 2026-09-03 | 20.33 | 21.05 | 20.32 | 21.02 | 1.11M | +4.73% |
| 2026-09-02 | 20.14 | 20.48 | 19.89 | 20.07 | 1.10M | -0.50% |
| 2026-09-01 | 20.98 | 21.09 | 19.92 | 20.17 | 1.76M | -4.04% |
| 2026-08-31 | 20.89 | 21.07 | 20.68 | 21.02 | 1.41M | -0.10% |
| 2026-08-28 | 20.91 | 21.45 | 20.59 | 21.04 | 1.15M | +0.53% |
| 2026-08-27 | 20.39 | 20.98 | 20.31 | 20.93 | 1.07M | +2.00% |
| 2026-08-26 | 20.24 | 20.61 | 20.13 | 20.52 | 1.68M | +0.98% |
| 2026-08-25 | 20.49 | 20.72 | 20.21 | 20.32 | 844K | -1.79% |
| 2026-08-24 | 20.92 | 21.33 | 20.56 | 20.69 | 1.19M | -1.00% |
| 2026-08-21 | 21.28 | 21.36 | 20.74 | 20.90 | 1.56M | -1.55% |
| 2026-08-20 | 20.95 | 21.36 | 20.95 | 21.23 | 1.15M | +0.43% |
| 2026-08-19 | 20.95 | 21.73 | 20.95 | 21.14 | 1.52M | +0.91% |
| 2026-08-18 | 20.39 | 21.04 | 20.38 | 20.95 | 1.47M | +3.20% |
| 2026-08-17 | 21.35 | 21.67 | 20.10 | 20.30 | 2.60M | -5.93% |
| 2026-08-14 | 22.15 | 22.34 | 21.42 | 21.58 | 3.47M | -2.79% |
| 2026-08-13 | 21.22 | 22.26 | 21.14 | 22.20 | 6.80M | +5.76% |
| 2026-08-12 | 21.02 | 21.37 | 20.76 | 20.99 | 1.99M | -0.85% |
| 2026-08-11 | 21.14 | 21.52 | 20.06 | 21.17 | 9.09M | -10.26% |
| 2026-08-10 | 23.77 | 23.95 | 23.00 | 23.59 | 2.96M | -1.75% |
| 2026-08-07 | 24.45 | 25.15 | 23.99 | 24.01 | 2.58M | -0.46% |
| 2026-08-06 | 22.16 | 24.58 | 21.46 | 24.12 | 4.73M | +17.32% |
| 2026-08-05 | 20.65 | 20.86 | 20.10 | 20.56 | 1.60M | -0.39% |
| 2026-08-04 | 20.05 | 20.67 | 20.05 | 20.64 | 907K | +1.23% |
| 2026-08-03 | 20.13 | 21.17 | 19.68 | 20.39 | 1.11M | +2.77% |
| 2026-07-31 | 19.73 | 19.93 | 19.41 | 19.84 | 2.29M | -1.05% |
| 2026-07-30 | 21.26 | 21.26 | 19.84 | 20.05 | 2.00M | -6.79% |
| 2026-07-29 | 20.37 | 21.86 | 20.37 | 21.51 | 1.82M | +3.02% |
| 2026-07-28 | 20.25 | 20.96 | 20.25 | 20.88 | 1.19M | +4.35% |
| 2026-07-27 | 19.78 | 20.31 | 19.66 | 20.01 | 1.76M | +1.88% |
| 2026-07-24 | 19.25 | 19.79 | 19.19 | 19.64 | 985K | +2.40% |
FA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FA — Frequently Asked Questions
Quick answers to the most common questions about buying FA stock.
How has FA stock performed recently?
FA returned +18.9% over the past year, beating its 5-year annualized CAGR of -2.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FA's all-time high price?
First Advantage Corporation reached $25.15 on 2026-08-07. The 52-week high is $25.15. Current 1-year return of +18.9% places the stock closer to historical peaks.
Where can I download FA historical price data?
This page provides FA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.