First Advantage Corporation (FA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.5%
- 3M
- +57.8%
- YTD
- +25.1%
- 1Y
- +8.5%
- 3Y
- +7.7%
- 5Y
- -3.5%
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
- -19.2%
FA Stock Price Trajectory (2021–2026)
As of June 28, 2026, First Advantage Corporation (FA) trades at $17.82, representing a +8.5% return over the past year. The stock has delivered a -9.0% total return over five years (-3.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.73 on September 13, 2021. From this peak, FA has corrected -27.9%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HRI (+16.6% 1Y), EFX (-38.1% 1Y), and TRU (-20.8% 1Y), FA has underperformed the peer group average. Compare FA vs HRI →
FA Historical Price Data · from 2021
Rows 1–50 of 1,259| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 16.63 | 17.87 | 16.63 | 17.82 | 0 | +6.32% |
| 2026-06-25 | 16.72 | 17.07 | 16.45 | 16.76 | 1.17M | +0.30% |
| 2026-06-24 | 16.58 | 17.27 | 16.58 | 16.71 | 1.24M | +0.91% |
| 2026-06-23 | 16.31 | 16.66 | 16.16 | 16.56 | 1.53M | +2.67% |
| 2026-06-22 | 15.86 | 16.30 | 15.82 | 16.13 | 1.53M | +0.37% |
| 2026-06-18 | 15.85 | 16.09 | 15.54 | 16.07 | 2.04M | +1.77% |
| 2026-06-17 | 16.70 | 17.10 | 15.75 | 15.79 | 2.55M | -5.51% |
| 2026-06-16 | 16.91 | 17.21 | 16.28 | 16.71 | 2.77M | -1.65% |
| 2026-06-15 | 16.78 | 17.21 | 16.48 | 16.99 | 7.13M | +3.03% |
| 2026-06-12 | 16.47 | 16.92 | 16.15 | 16.49 | 3.63M | +5.98% |
| 2026-06-11 | 15.84 | 15.99 | 15.45 | 15.56 | 575K | -1.77% |
| 2026-06-10 | 15.99 | 16.23 | 15.72 | 15.84 | 652K | -0.44% |
| 2026-06-09 | 15.85 | 16.19 | 15.57 | 15.91 | 549K | +0.95% |
| 2026-06-08 | 15.69 | 15.99 | 15.52 | 15.76 | 499K | -0.76% |
| 2026-06-05 | 15.71 | 15.90 | 15.50 | 15.88 | 625K | +0.70% |
| 2026-06-04 | 16.32 | 16.61 | 15.76 | 15.77 | 754K | -1.56% |
| 2026-06-03 | 16.34 | 16.34 | 15.71 | 16.02 | 803K | -2.44% |
| 2026-06-02 | 16.55 | 17.01 | 16.22 | 16.42 | 553K | -3.81% |
| 2026-06-01 | 16.25 | 17.08 | 16.09 | 17.07 | 936K | +6.69% |
| 2026-05-29 | 15.78 | 16.23 | 15.74 | 16.00 | 780K | +0.63% |
| 2026-05-28 | 15.38 | 16.00 | 14.74 | 15.90 | 595K | +3.58% |
| 2026-05-27 | 15.24 | 15.66 | 15.10 | 15.35 | 420K | +0.39% |
| 2026-05-26 | 15.39 | 15.49 | 15.11 | 15.29 | 524K | -0.84% |
| 2026-05-22 | 15.12 | 15.52 | 15.12 | 15.42 | 607K | +2.53% |
| 2026-05-21 | 15.08 | 15.14 | 14.56 | 15.04 | 570K | -1.57% |
| 2026-05-20 | 14.78 | 15.28 | 14.51 | 15.28 | 616K | +2.55% |
| 2026-05-19 | 15.42 | 15.57 | 14.89 | 14.90 | 859K | -2.55% |
| 2026-05-18 | 14.86 | 15.31 | 14.80 | 15.29 | 609K | +2.82% |
| 2026-05-15 | 14.75 | 15.11 | 14.57 | 14.87 | 763K | +0.68% |
| 2026-05-14 | 15.47 | 16.03 | 14.74 | 14.77 | 1.28M | -5.80% |
| 2026-05-13 | 15.35 | 15.72 | 14.76 | 15.68 | 1.39M | +0.77% |
| 2026-05-12 | 16.12 | 16.31 | 15.53 | 15.56 | 1.44M | -2.99% |
| 2026-05-11 | 15.86 | 16.30 | 15.71 | 16.04 | 2.01M | +0.50% |
| 2026-05-08 | 15.97 | 16.04 | 14.90 | 15.96 | 1.95M | +1.27% |
| 2026-05-07 | 13.90 | 16.21 | 13.70 | 15.76 | 3.51M | +22.62% |
| 2026-05-06 | 12.56 | 12.91 | 12.55 | 12.85 | 1.65M | +1.69% |
| 2026-05-05 | 12.68 | 12.91 | 12.41 | 12.64 | 449K | -0.16% |
| 2026-05-04 | 12.95 | 13.12 | 12.56 | 12.66 | 401K | -2.39% |
| 2026-05-01 | 12.91 | 13.27 | 12.82 | 12.97 | 726K | +1.65% |
| 2026-04-30 | 12.84 | 12.94 | 12.62 | 12.76 | 720K | -2.22% |
| 2026-04-29 | 12.97 | 13.27 | 12.89 | 13.05 | 776K | 0.00% |
| 2026-04-28 | 12.72 | 13.07 | 12.52 | 13.05 | 1.05M | +3.74% |
| 2026-04-27 | 12.41 | 12.90 | 12.41 | 12.58 | 1.76M | +0.96% |
| 2026-04-24 | 12.19 | 12.48 | 12.07 | 12.46 | 658K | +1.38% |
| 2026-04-23 | 13.06 | 13.06 | 12.23 | 12.29 | 1.26M | -6.54% |
| 2026-04-22 | 13.40 | 13.58 | 13.09 | 13.15 | 1.23M | -0.75% |
| 2026-04-21 | 12.68 | 13.33 | 12.63 | 13.25 | 925K | +5.08% |
| 2026-04-20 | 12.43 | 12.93 | 12.43 | 12.61 | 1.20M | +0.80% |
| 2026-04-17 | 12.50 | 12.87 | 12.07 | 12.51 | 1.20M | +3.56% |
| 2026-04-16 | 11.88 | 12.24 | 11.87 | 12.08 | 823K | +2.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +8.5% over the past year, beating its 5-year annualized CAGR of -3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FA's all-time high price?
First Advantage Corporation reached $24.73 on 2021-09-13. The 52-week high is $18.55. Current 1-year return of +8.5% 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.