Free Trial

First Advantage (FA) Stock Chart & Stock Price History

First Advantage logo
$16.36 +0.04 (+0.21%)
As of 10:05 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 13.00%, with a year-to-date return of -12.63%. In the past month, the stock has decreased 10.08%, reflecting recent market activity.

As of the latest close, First Advantage traded at $16.33 with a market cap of $2.84 billion and volume of 414,932 shares.

Receive FA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter.

By 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
-4.41%
1 Month
Performance
-10.08%
3 Month
Performance
-3.90%
Year-To-Date
Performance
-12.63%
1 Year
Performance
-13.00%

FA Stock Chart for Friday, August, 29, 2025

First Advantage Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$16.48$16.33
-0.91%
$16.61$16.24414,932 shs$2.84 billion
08/27/2025$16.39$16.48
+0.55%
$16.52$16.14422,502 shs$2.87 billion
08/26/2025$16.67$16.39
-1.68%
$16.89$16.34631,364 shs$2.90 billion
08/25/2025$17.12$16.67
-2.63%
$17.19$16.64484,335 shs$2.90 billion
08/22/2025$16.32$17.12
+4.90%
$17.31$16.251.15 million shs$2.98 billion
08/21/2025$16.51$16.32
-1.15%
$16.46$16.19600,592 shs$2.84 billion
08/20/2025$16.43$16.51
+0.49%
$16.81$16.29579,226 shs$2.87 billion
08/19/2025$16.38$16.43
+0.31%
$16.64$16.28721,254 shs$2.86 billion
08/18/2025$16.48$16.38
-0.61%
$16.73$16.28808,575 shs$2.85 billion
08/15/2025$16.82$16.48
-2.02%
$17.12$16.41954,593 shs$2.87 billion
08/14/2025$17.24$16.82
-2.44%
$17.09$16.77625,992 shs$2.93 billion
08/13/2025$16.36$17.24
+5.38%
$17.29$16.41722,639 shs$2.99 billion
08/12/2025$15.73$16.36
+4.01%
$16.46$15.81683,627 shs$2.84 billion
08/11/2025$16.63$15.73
-5.41%
$16.86$15.611.37 million shs$2.73 billion
08/08/2025$17.50$16.63
-4.97%
$17.76$16.381.89 million shs$2.89 billion
08/07/2025$16.21$17.50
+7.96%
$17.90$16.301.29 million shs$3.04 billion
08/06/2025$16.05$16.21
+1.00%
$16.29$15.751.08 million shs$2.81 billion
08/05/2025$16.73$16.05
-4.06%
$16.87$15.661.14 million shs$2.79 billion
08/04/2025$16.47$16.73
+1.58%
$16.81$16.34736,303 shs$2.86 billion
08/01/2025$17.29$16.47
-4.74%
$17.00$16.37653,936 shs$2.86 billion
07/31/2025$18.01$17.29
-4.00%
$18.21$17.22830,287 shs$3.00 billion
07/30/2025$18.20$18.01
-1.04%
$18.38$17.86587,635 shs$3.13 billion
07/29/2025$18.16$18.20
+0.22%
$18.31$17.95657,109 shs$3.16 billion
07/28/2025$18.40$18.16
-1.30%
$18.53$18.07913,546 shs$3.15 billion

This page (NYSE:FA) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners