Get the Stockscreener App
10.50
4.28%
-0.47
First Advantage Corp Stock (FA) Price History
The historical daily chart and data for First Advantage Corp stock (FA), show that the latest closing stock price as of February 12, 2026, is $10.50.
- First Advantage Corp all-time high stock price is $24.60, occurred on November 08, 2021.
- The lowest First Advantage Corp stock price recorded was $10.07 on November 07, 2022. Since then, First Advantage Corp's stock price has risen over 4.27% to $10.50 now.
- The 52-week high stock price for FA is $20.24, representing a 92.76% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for FA is $10.20, indicating a -2.86% decrease from the current share price, occurred on February 12, 2026.
- The closing price of First Advantage Corp (FA) stock in the beginning of 2025 was $18.95. The stock closed the year at $13.00, a loss of over -31.40% for the year.
The table below shows more information about FA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $11.12 | $10.20 | $0.925 | 1,103,961.0 | -4.28% |
| Feb 11, 2026 | $11.34 | $10.35 | $0.99 | 1,855,610.0 | -1.53% |
| Feb 10, 2026 | $11.40 | $10.96 | $0.44 | 900,583.0 | -0.89% |
| Feb 09, 2026 | $12.31 | $11.12 | $1.20 | 1,091,093.0 | -5.86% |
| Feb 06, 2026 | $12.61 | $11.88 | $0.725 | 1,006,635.0 | -1.97% |
| Feb 05, 2026 | $13.66 | $12.01 | $1.65 | 1,803,405.0 | -7.24% |
| Feb 04, 2026 | $13.50 | $12.36 | $1.14 | 993,663.0 | +4.29% |
| Feb 03, 2026 | $13.78 | $12.38 | $1.40 | 1,322,488.0 | -8.10% |
| Feb 02, 2026 | $14.20 | $13.35 | $0.85 | 1,310,467.0 | +1.48% |
| Jan 30, 2026 | $13.57 | $12.85 | $0.725 | 1,066,931.0 | +3.45% |
| Jan 29, 2026 | $13.06 | $12.68 | $0.385 | 497,888.0 | +1.08% |
| Jan 28, 2026 | $13.41 | $12.65 | $0.76 | 836,334.0 | -3.87% |
| Jan 27, 2026 | $14.22 | $13.25 | $0.97 | 682,288.0 | -4.75% |
| Jan 26, 2026 | $14.53 | $14.02 | $0.51 | 450,729.0 | -0.35% |
| Jan 23, 2026 | $14.78 | $14.11 | $0.67 | 312,638.0 | -4.33% |
| Jan 22, 2026 | $14.88 | $14.40 | $0.48 | 380,413.0 | +3.21% |
| Jan 21, 2026 | $14.71 | $14.16 | $0.55 | 554,736.0 | +1.27% |
| Jan 20, 2026 | $15.02 | $14.09 | $0.93 | 472,141.0 | -6.17% |
| Jan 16, 2026 | $15.16 | $14.50 | $0.66 | 475,741.0 | +0.87% |
| Jan 15, 2026 | $15.11 | $14.54 | $0.57 | 522,076.0 | +0.61% |
| Jan 14, 2026 | $14.94 | $14.48 | $0.455 | 595,589.0 | +0.41% |
First Advantage Corp Stock (FA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Advantage Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Advantage Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Advantage Corp Stock (FA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $14.20 | $10.20 | $4.00 | 12,491,866.0 | -22.22% |
| Jan, 2026 | $16.21 | $12.65 | $3.56 | 11,118,558.0 | -7.09% |
First Advantage Corp Stock (FA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.71 | $13.47 | $2.24 | 11,505,119.0 | +7.49% |
| Nov, 2025 | $14.79 | $11.95 | $2.84 | 18,077,620.0 | +9.90% |
| Oct, 2025 | $16.17 | $12.58 | $3.59 | 16,926,808.0 | -17.93% |
| Sep, 2025 | $16.55 | $14.45 | $2.10 | 17,765,781.0 | -5.93% |
| Aug, 2025 | $17.90 | $15.61 | $2.29 | 17,553,892.0 | -5.38% |
| Jul, 2025 | $18.55 | $16.27 | $2.28 | 17,267,470.0 | +4.09% |
| Jun, 2025 | $19.01 | $15.74 | $3.27 | 24,973,939.0 | -2.98% |
| May, 2025 | $18.60 | $13.94 | $4.66 | 25,366,019.0 | +21.42% |
| Apr, 2025 | $15.09 | $12.32 | $2.77 | 31,693,664.0 | +0.07% |
| Mar, 2025 | $15.34 | $12.55 | $2.79 | 25,847,826.0 | -5.82% |
| Feb, 2025 | $20.27 | $14.70 | $5.57 | 17,457,967.0 | -20.76% |
| Jan, 2025 | $19.17 | $16.91 | $2.26 | 10,186,099.0 | +0.80% |
First Advantage Corp Stock (FA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.36 | $18.22 | $2.14 | 17,444,072.0 | -2.86% |
| Nov, 2024 | $20.79 | $17.10 | $3.69 | 26,690,998.0 | +6.13% |
| Oct, 2024 | $20.75 | $17.36 | $3.39 | 15,545,076.0 | -8.72% |
| Sep, 2024 | $20.07 | $18.64 | $1.43 | 8,408,850.0 | +3.66% |
| Aug, 2024 | $19.28 | $15.88 | $3.40 | 9,056,702.0 | +11.21% |
| Jul, 2024 | $17.43 | $15.56 | $1.87 | 7,300,599.0 | +7.16% |
| Jun, 2024 | $16.97 | $15.28 | $1.69 | 8,556,555.0 | +0.06% |
| May, 2024 | $17.39 | $15.88 | $1.51 | 8,123,520.0 | -1.47% |
| Apr, 2024 | $16.69 | $14.68 | $2.01 | 9,116,248.0 | +0.49% |
| Mar, 2024 | $16.41 | $15.20 | $1.21 | 15,415,889.0 | +3.58% |
| Feb, 2024 | $17.49 | $14.01 | $3.48 | 7,423,846.0 | -4.34% |
| Jan, 2024 | $16.77 | $15.48 | $1.29 | 5,545,496.0 | -1.21% |
3.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):