NowoTrade

FA First Advantage Corporation

Stock · NasdaqGS · United States · Industrials · US31846B1089

NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by First Advantage Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.

Price 23.53 USD +1.73%
52-week range 8.82 – 25.15
Dividend yield—
Market cap4.0B

Price history

Daily prices in USD.

Updated 08 Nov 2026 14:34. Information, not advice.

Prices by day, week and month

Price history in USD, by week
PeriodOpening priceHighLow Closing priceChangeVolumeDividend
02 Nov 2026 – 06 Nov 2026 In progress 21.73 24.69 21.35 23.53 +8.99% 8,760,200
26 Oct 2026 – 30 Oct 2026 21.16 21.69 20.52 21.59 +1.60% 6,975,000
19 Oct 2026 – 23 Oct 2026 19.07 21.58 18.78 21.25 +10.79% 6,386,900
12 Oct 2026 – 16 Oct 2026 18.94 20.56 18.73 19.18 +0.74% 6,660,800
05 Oct 2026 – 09 Oct 2026 18.29 19.20 17.78 19.04 +5.25% 9,160,900
28 Sep 2026 – 02 Oct 2026 19.36 19.48 17.33 18.09 -7.70% 15,970,100
21 Sep 2026 – 25 Sep 2026 21.00 21.21 19.42 19.60 -5.41% 5,533,900
14 Sep 2026 – 18 Sep 2026 21.63 22.37 20.44 20.72 -2.36% 7,384,300
08 Sep 2026 – 11 Sep 2026 21.19 21.38 20.14 21.22 -0.75% 5,606,700
31 Aug 2026 – 04 Sep 2026 20.89 21.41 19.90 21.38 +1.62% 6,878,000
24 Aug 2026 – 28 Aug 2026 20.92 21.45 20.13 21.04 +0.67% 5,929,800
17 Aug 2026 – 21 Aug 2026 21.35 21.73 20.10 20.90 -3.15% 8,298,600
10 Aug 2026 – 14 Aug 2026 23.77 23.95 20.06 21.58 -10.12% 24,289,700
03 Aug 2026 – 07 Aug 2026 20.13 25.15 19.68 24.01 +21.02% 10,917,400
27 Jul 2026 – 31 Jul 2026 19.78 21.86 19.41 19.84 +1.02% 9,071,600
20 Jul 2026 – 24 Jul 2026 22.47 22.47 19.05 19.64 -12.13% 10,218,400
13 Jul 2026 – 17 Jul 2026 19.83 22.78 19.83 22.35 +14.38% 10,647,200
06 Jul 2026 – 10 Jul 2026 20.55 20.97 19.16 19.54 -4.82% 7,527,000
29 Jun 2026 – 02 Jul 2026 17.73 20.59 17.50 20.53 +15.21% 7,393,100
22 Jun 2026 – 26 Jun 2026 16.10 17.87 15.82 17.82 +10.89% 9,435,000
15 Jun 2026 – 18 Jun 2026 16.78 17.25 15.54 16.07 -2.55% 21,439,500
08 Jun 2026 – 12 Jun 2026 15.69 16.92 15.45 16.49 +3.84% 6,009,300
01 Jun 2026 – 05 Jun 2026 16.00 17.08 15.47 15.88 -0.75% 3,896,700
26 May 2026 – 29 May 2026 15.39 16.23 14.74 16.00 +3.76% 2,568,500
18 May 2026 – 22 May 2026 14.86 15.58 14.51 15.42 +3.70% 3,310,400
Page 1 of 11

Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.

News

Headlines link to the original articles of the publishers shown; NowoTrade does not write, check or endorse them. Only the most relevant news about each company is kept. Information, not advice.

Key data

Previous close
23.13 USD
Market cap
4.0B
Last dividend
1.5000 USD · 18 Aug 2023
Exchange
NasdaqGS
Country
United States
Sector
Industrials
Industry
Specialty Business Services
Currency
USD

Dividends

Ex-dividend datePer share
18 Aug 20231.5000 USD

Follow FA and get alerts

Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.

Start for free Log in