First Advantage (FA) Stock Chart & Stock Price History $17.77 -0.43 (-2.36%) Closing price 06/13/2025 04:00 PM EasternExtended Trading$17.77 +0.00 (+0.03%) As of 06/13/2025 05:02 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 increased 8.09%, with a year-to-date return of -5.13%. In the past month, the stock has decreased 0.62%, reflecting recent market activity. As of the latest close, First Advantage traded at $17.77 with a market cap of $3.09 billion and volume of 537,954 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. Email Address 5 Day Performance-4.20%1 Month Performance-0.62%3 Month Performance+35.75%Year-To-Date Performance-5.13%1 Year Performance+8.09% FA Stock Chart for Saturday, June, 14, 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 Capitalization06/13/2025$18.20$17.77-2.36%$18.21$17.73537,954 shs$3.09 billion06/12/2025$18.58$18.20-2.05%$18.49$18.15585,072 shs$3.16 billion06/11/2025$18.59$18.58-0.05%$18.93$18.44915,278 shs$3.23 billion06/10/2025$18.55$18.59+0.22%$19.01$18.461.15 million shs$3.23 billion06/09/2025$18.17$18.55+2.09%$18.56$18.081.13 million shs$3.22 billion06/06/2025$18.13$18.17+0.22%$18.55$18.16606,046 shs$3.16 billion06/05/2025$18.20$18.13-0.38%$18.60$17.95808,060 shs$3.15 billion06/04/2025$18.10$18.20+0.55%$18.42$17.74743,008 shs$3.16 billion06/03/2025$17.45$18.10+3.72%$18.11$17.27899,030 shs$3.14 billion06/02/2025$17.05$17.45+2.35%$17.48$16.621.42 million shs$3.03 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. 05/30/2025$17.03$17.05+0.12%$17.22$16.881.02 million shs$2.96 billion05/29/2025$17.05$17.03-0.12%$17.30$16.92946,532 shs$2.96 billion05/28/2025$17.40$17.05-2.01%$17.57$17.041.08 million shs$2.96 billion05/27/2025$16.88$17.40+3.08%$17.52$17.09761,542 shs$3.02 billion05/26/2025$16.88$16.88$17.30$16.86713,695 shs$2.93 billion05/23/2025$17.44$16.88-3.21%$17.30$16.86713,695 shs$2.93 billion05/22/2025$17.30$17.44+0.81%$17.62$17.11762,379 shs$3.03 billion05/21/2025$18.17$17.30-4.79%$18.57$17.281.15 million shs$3.00 billion05/20/2025$18.18$18.17-0.06%$18.48$17.99903,005 shs$3.16 billion05/19/2025$18.15$18.18+0.17%$18.41$17.821.63 million shs$3.16 billion05/16/2025$18.26$18.15-0.60%$18.53$18.142.11 million shs$3.15 billion05/15/2025$17.88$18.26+2.13%$18.33$17.71985,314 shs$3.17 billion05/14/2025$17.83$17.88+0.28%$18.13$17.541.20 million shs$3.10 billion05/13/2025$18.32$17.83-2.67%$18.55$17.811.07 million shs$3.10 billion Related Companies FTAI Stock Price Chart CART Stock Price Chart ALLE Stock Price Chart RTO Stock Price Chart STN Stock Price Chart QXO Stock Price Chart ICLR Stock Price Chart HQY Stock Price Chart MEDP Stock Price Chart BILI 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 6/14/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredOil Hits $74 - $100 Next?Oil Jumps 8.5% on Middle East Crisis Trump at Oil Fields Oil surged 8.5% to $74/barrel after Israel's Ir...The Oxford Club | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
