First Advantage (FA) Stock Chart & Stock Price History $14.50 -0.51 (-3.40%) Closing price 04:00 PM EasternExtended Trading$14.51 +0.01 (+0.07%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock First Advantage Stock Price Performance The First Advantage (FA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.69%, with a year-to-date return of -22.58%. In the past month, the stock has decreased 8.81%, reflecting recent market activity. As of the latest close, First Advantage traded at $15.01 with a market cap of $2.61 billion and volume of 631,687 shares. Receive FA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-7.99%1 Month Performance-8.81%3 Month Performance-17.19%Year-To-Date Performance-22.58%1 Year Performance-26.69% FA Stock Chart for Thursday, October, 9, 2025 FA Chart by TradingView First Advantage Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$15.01$14.50-3.40%$15.07$14.38638,634 shs$2.52 billion10/08/2025$15.06$15.01-0.33%$15.43$14.98631,687 shs$2.61 billion10/07/2025$15.73$15.06-4.26%$16.17$15.00655,760 shs$2.62 billion10/06/2025$15.76$15.73-0.19%$16.12$15.35803,654 shs$2.74 billion10/03/2025$15.21$15.76+3.62%$15.94$15.22611,055 shs$2.74 billion10/02/2025$15.46$15.21-1.62%$15.48$14.89708,489 shs$2.65 billion10/01/2025$15.39$15.46+0.45%$15.50$14.92761,595 shs$2.69 billion09/30/2025$15.01$15.39+2.53%$15.40$14.67679,249 shs$2.68 billion09/29/2025$15.37$15.01-2.34%$15.88$15.001.35 million shs$2.61 billion09/26/2025$14.88$15.37+3.29%$15.61$14.791.71 million shs$2.67 billion Get the Latest News and Ratings for FA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. 09/25/2025$15.07$14.88-1.26%$14.98$14.65827,615 shs$2.59 billion09/24/2025$14.78$15.07+1.96%$15.11$14.57831,301 shs$2.62 billion09/23/2025$15.11$14.78-2.18%$15.45$14.451.12 million shs$2.57 billion09/22/2025$15.32$15.11-1.37%$15.29$14.96545,479 shs$2.63 billion09/19/2025$15.66$15.32-2.17%$15.82$15.222.06 million shs$2.67 billion09/18/2025$15.58$15.66+0.51%$15.87$15.50469,856 shs$2.72 billion09/17/2025$15.60$15.58-0.13%$16.23$15.50610,757 shs$2.71 billion09/16/2025$15.63$15.60-0.19%$15.78$15.47557,800 shs$2.71 billion09/15/2025$15.78$15.63-0.95%$15.87$15.57750,690 shs$2.72 billion09/12/2025$16.28$15.78-3.07%$16.35$15.72671,247 shs$2.75 billion09/11/2025$15.76$16.28+3.30%$16.55$15.72742,649 shs$2.83 billion09/10/2025$15.90$15.76-0.88%$16.24$15.68759,906 shs$2.74 billion09/09/2025$16.17$15.90-1.67%$16.54$15.90750,687 shs$2.77 billion09/08/2025$16.06$16.17+0.68%$16.30$15.89917,349 shs$2.81 billion Related Companies CART Stock Price Chart LYFT Stock Price Chart FIGR Stock Price Chart LIF Stock Price Chart HQY Stock Price Chart APLD Stock Price Chart ETSY Stock Price Chart MARA Stock Price Chart QMMM Stock Price Chart FOUR Stock Price Chart Receive FA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FA) was last updated on 10/9/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredFront-Run Buffett's Shocking Gold MoveA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Advantage Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Advantage With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
