MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FA — First Advantage Corporation Common Stock
NasdaqFirst Advantage Corporation Common Stock
$18.09
-0.25(-1.36%)
- O
- 18.57
- H
- 19.09
- L
- 18.07
- V
- 1.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.09
Period Return+32.72%
Period High$25.15
Period Low$8.82
Avg Daily Volume1.23M
Total Trading Days365
FA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.57 | $19.09 | $18.07 | $18.09 | $-0.25 | -1.36% | 1,875,921 | $18.48 | $18.07 $19.09 |
| Oct 1, 2026 | $17.92 | $18.50 | $17.86 | $18.34 | +$0.54 | +3.03% | 2,815,022 | $18.18 | $17.86 $18.50 |
| Sep 30, 2026 | $17.67 | $18.01 | $17.34 | $17.80 | +$0.15 | +0.85% | 5,308,836 | $17.63 | $17.34 $18.01 |
| Sep 29, 2026 | $18.39 | $18.48 | $17.54 | $17.65 | $-0.96 | -5.16% | 3,679,137 | $17.84 | $17.54 $18.48 |
| Sep 28, 2026 | $19.36 | $19.48 | $18.59 | $18.61 | $-0.99 | -5.05% | 2,232,938 | $18.84 | $18.59 $19.48 |
| Sep 25, 2026 | $19.82 | $20.03 | $19.53 | $19.60 | $-0.32 | -1.61% | 1,128,327 | $19.70 | $19.53 $20.03 |
| Sep 24, 2026 | $19.98 | $20.31 | $19.42 | $19.92 | $-0.08 | -0.40% | 1,559,602 | $19.81 | $19.42 $20.31 |
| Sep 23, 2026 | $20.21 | $20.27 | $19.73 | $20.00 | $-0.34 | -1.67% | 640,137 | $19.97 | $19.73 $20.27 |
| Sep 22, 2026 | $20.65 | $20.72 | $20.10 | $20.34 | $-0.15 | -0.73% | 907,616 | $20.32 | $20.10 $20.72 |
| Sep 21, 2026 | $21.00 | $21.21 | $20.31 | $20.49 | $-0.23 | -1.11% | 1,298,266 | $20.53 | $20.31 $21.21 |
| Sep 18, 2026 | $20.80 | $20.89 | $20.44 | $20.72 | $-0.34 | -1.61% | 2,247,228 | $20.69 | $20.44 $20.89 |
| Sep 17, 2026 | $21.61 | $21.61 | $20.85 | $21.06 | $-0.50 | -2.32% | 1,549,269 | $21.08 | $20.85 $21.61 |
| Sep 16, 2026 | $21.59 | $21.95 | $21.40 | $21.56 | $-0.09 | -0.42% | 1,068,807 | $21.63 | $21.40 $21.95 |
| Sep 15, 2026 | $22.05 | $22.37 | $21.63 | $21.65 | $-0.63 | -2.83% | 1,195,266 | $21.81 | $21.63 $22.37 |
| Sep 14, 2026 | $21.63 | $22.36 | $21.55 | $22.28 | +$1.06 | +5.00% | 1,318,870 | $22.15 | $21.55 $22.36 |
| Sep 11, 2026 | $20.67 | $21.25 | $20.58 | $21.22 | +$0.80 | +3.92% | 1,079,505 | $21.04 | $20.58 $21.25 |
| Sep 10, 2026 | $20.81 | $20.88 | $20.37 | $20.42 | $-0.13 | -0.63% | 1,328,148 | $20.53 | $20.37 $20.88 |
| Sep 9, 2026 | $20.56 | $20.76 | $20.14 | $20.55 | $-0.08 | -0.39% | 1,814,285 | $20.53 | $20.14 $20.76 |
| Sep 8, 2026 | $21.19 | $21.38 | $20.42 | $20.63 | $-0.75 | -3.51% | 1,384,784 | $20.65 | $20.42 $21.38 |
| Sep 4, 2026 | $20.64 | $21.41 | $20.45 | $21.38 | +$0.36 | +1.71% | 1,499,825 | $21.22 | $20.45 $21.41 |
| Sep 3, 2026 | $20.33 | $21.05 | $20.33 | $21.02 | +$0.95 | +4.73% | 1,110,621 | $20.88 | $20.33 $21.05 |
| Sep 2, 2026 | $20.14 | $20.48 | $19.90 | $20.07 | $-0.10 | -0.50% | 1,095,053 | $20.08 | $19.90 $20.48 |
| Sep 1, 2026 | $20.90 | $21.09 | $19.92 | $20.17 | $-0.85 | -4.04% | 1,743,373 | $20.27 | $19.92 $21.09 |
| Aug 31, 2026 | $20.89 | $21.08 | $20.68 | $21.02 | $-0.02 | -0.10% | 1,410,369 | $20.95 | $20.68 $21.08 |
| Aug 28, 2026 | $20.31 | $21.45 | $20.31 | $21.04 | +$0.11 | +0.53% | 1,150,095 | $21.07 | $20.31 $21.45 |
| Aug 27, 2026 | $20.39 | $20.98 | $20.13 | $20.93 | +$0.41 | +2.00% | 1,070,217 | $20.82 | $20.13 $20.98 |
| Aug 26, 2026 | $20.18 | $20.61 | $20.13 | $20.52 | +$0.20 | +0.98% | 1,682,705 | $20.40 | $20.13 $20.61 |
| Aug 25, 2026 | $20.49 | $20.73 | $20.21 | $20.32 | $-0.37 | -1.79% | 844,358 | $20.41 | $20.21 $20.73 |
| Aug 24, 2026 | $20.92 | $21.33 | $20.56 | $20.69 | $-0.21 | -1.00% | 1,186,021 | $20.76 | $20.56 $21.33 |
| Aug 21, 2026 | $21.28 | $21.36 | $20.74 | $20.90 | $-0.33 | -1.55% | 1,561,017 | $20.99 | $20.74 $21.36 |