Free Trial

First Advantage (FA) Stock Chart & Stock Price History

First Advantage logo
$15.84 -0.07 (-0.44%)
Closing price 06/10/2026 04:00 PM Eastern
Extended Trading
$15.84 0.00 (-0.03%)
As of 06/10/2026 04:12 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 Massive. 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 14.75%, with a year-to-date return of 9.02%. In the past month, the stock has decreased 1.25%, reflecting recent market activity.

As of the latest close, First Advantage traded at $15.84 with a market cap of $2.72 billion and volume of 691,129 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.25%
1 Month
Performance
-1.25%
3 Month
Performance
+41.18%
Year-To-Date
Performance
+9.02%
1 Year
Performance
-14.75%

FA Stock Chart for Thursday, June, 11, 2026

First Advantage Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2026$15.91$15.84
-0.44%
$16.24$15.72691,129 shs$2.72 billion
06/09/2026$15.76$15.91
+0.95%
$16.19$15.58570,946 shs$2.73 billion
06/08/2026$15.88$15.76
-0.76%
$15.99$15.52508,333 shs$2.70 billion
06/05/2026$15.77$15.88
+0.70%
$15.91$15.47646,580 shs$2.72 billion
06/04/2026$16.02$15.77
-1.56%
$16.61$15.75767,903 shs$2.71 billion
06/03/2026$16.42$16.02
-2.44%
$16.34$15.69812,561 shs$2.75 billion
06/02/2026$17.07$16.42
-3.81%
$17.01$16.22730,341 shs$2.82 billion
06/01/2026$16.00$17.07
+6.69%
$17.08$16.00939,313 shs$2.93 billion
05/29/2026$15.90$16.00
+0.63%
$16.23$15.74805,493 shs$2.74 billion
05/28/2026$15.35$15.90
+3.58%
$16.00$14.74606,733 shs$2.73 billion
05/27/2026$15.29$15.35
+0.39%
$15.66$15.10542,977 shs$2.63 billion
05/26/2026$15.42$15.29
-0.84%
$15.49$15.11613,260 shs$2.62 billion
05/25/2026$15.42$15.42$15.52$15.12621,481 shs$2.65 billion
05/22/2026$15.04$15.42
+2.53%
$15.52$15.12621,481 shs$2.65 billion
05/21/2026$15.28$15.04
-1.57%
$15.15$14.57585,277 shs$2.58 billion
05/20/2026$14.91$15.28
+2.47%
$15.29$14.51622,275 shs$2.62 billion
05/19/2026$15.29$14.91
-2.47%
$15.58$14.89869,821 shs$2.56 billion
05/18/2026$14.87$15.29
+2.82%
$15.31$14.80611,540 shs$2.62 billion
05/15/2026$14.77$14.87
+0.68%
$15.28$14.57775,120 shs$2.55 billion
05/14/2026$15.68$14.77
-5.80%
$16.03$14.741.29 million shs$2.53 billion
05/13/2026$15.56$15.68
+0.77%
$15.73$14.761.48 million shs$2.69 billion
05/12/2026$16.04$15.56
-2.99%
$16.31$15.531.45 million shs$2.68 billion
05/11/2026$15.96$16.04
+0.50%
$16.30$15.712.02 million shs$2.77 billion

This page (NYSE:FA) was last updated on 6/11/2026 by MarketBeat.com Staff.
From Our Partners