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 history
Daily prices in USD.
Updated 08 Nov 2026 14:34. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 27 Aug 2026 | 20.39 | 20.98 | 20.13 | 20.93 | +2.00% | 1,070,200 | |
| 26 Aug 2026 | 20.18 | 20.61 | 20.13 | 20.52 | +0.98% | 1,682,700 | |
| 25 Aug 2026 | 20.49 | 20.73 | 20.21 | 20.32 | -1.79% | 844,200 | |
| 24 Aug 2026 | 20.92 | 21.33 | 20.56 | 20.69 | -1.00% | 1,186,000 | |
| 21 Aug 2026 | 21.28 | 21.36 | 20.74 | 20.90 | -1.55% | 1,561,000 | |
| 20 Aug 2026 | 20.95 | 21.36 | 20.95 | 21.23 | +0.43% | 1,149,500 | |
| 19 Aug 2026 | 20.95 | 21.73 | 20.95 | 21.14 | +0.91% | 1,517,100 | |
| 18 Aug 2026 | 20.39 | 21.04 | 20.38 | 20.95 | +3.20% | 1,470,900 | |
| 17 Aug 2026 | 21.35 | 21.67 | 20.10 | 20.30 | -5.93% | 2,600,100 | |
| 14 Aug 2026 | 22.15 | 22.34 | 21.42 | 21.58 | -2.79% | 3,465,200 | |
| 13 Aug 2026 | 21.22 | 22.26 | 21.14 | 22.20 | +5.76% | 6,795,100 | |
| 12 Aug 2026 | 21.02 | 21.37 | 20.75 | 20.99 | -0.85% | 1,987,700 | |
| 11 Aug 2026 | 21.14 | 21.51 | 20.06 | 21.17 | -10.26% | 9,086,700 | |
| 10 Aug 2026 | 23.77 | 23.95 | 23.00 | 23.59 | -1.75% | 2,955,000 | |
| 07 Aug 2026 | 24.45 | 25.15 | 23.99 | 24.01 | -0.46% | 2,577,900 | |
| 06 Aug 2026 | 22.16 | 24.58 | 21.46 | 24.12 | +17.32% | 4,725,700 | |
| 05 Aug 2026 | 20.65 | 20.86 | 20.10 | 20.56 | -0.39% | 1,599,300 | |
| 04 Aug 2026 | 20.05 | 20.67 | 20.05 | 20.64 | +1.23% | 907,000 | |
| 03 Aug 2026 | 20.13 | 21.17 | 19.68 | 20.39 | +2.77% | 1,107,500 | |
| 31 Jul 2026 | 19.73 | 19.93 | 19.41 | 19.84 | -1.05% | 2,291,100 | |
| 30 Jul 2026 | 21.26 | 21.26 | 19.84 | 20.05 | -6.79% | 2,003,400 | |
| 29 Jul 2026 | 20.37 | 21.86 | 20.37 | 21.51 | +3.02% | 1,824,600 | |
| 28 Jul 2026 | 20.25 | 20.96 | 20.25 | 20.88 | +4.35% | 1,191,800 | |
| 27 Jul 2026 | 19.78 | 20.31 | 19.66 | 20.01 | +1.88% | 1,760,700 | |
| 24 Jul 2026 | 19.25 | 19.79 | 19.19 | 19.64 | +2.40% | 984,900 |
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
- How Raised Guidance At First Advantage Stock Has Changed Its Investment Story (opens in a new tab) Simply Wall St. · 08 Nov 2026 00:24
- Barclays Maintains Overweight on First Advantage, Raises Price Target to $34 (opens in a new tab) Benzinga · 06 Nov 2026 12:12
- Needham Maintains Buy on First Advantage, Raises Price Target to $30 (opens in a new tab) Benzinga · 06 Nov 2026 08:09
- First Advantage Corp (FA) (Q3 2026) Earnings Call Highlights: Revenue Jumps 14%, Guidance ... (opens in a new tab) GuruFocus.com · 06 Nov 2026 01:14
- First Advantage Corporation Q3 2026 Earnings Call Summary (opens in a new tab) Moby · 05 Nov 2026 21:57
- First Advantage (FA) Q3 2026 Earnings Call Transcript (opens in a new tab) Motley Fool · 05 Nov 2026 20:45
- First Advantage Corporation (FA) Q3 2026 Earnings Call Transcript (opens in a new tab) SeekingAlpha · 05 Nov 2026 17:44
- First Advantage Corp (NASDAQ:FA) Posts Q3 Beat and Raises Guidance but Revenue Outlook Trails Consensus (opens in a new tab) ChartMill · 05 Nov 2026 12:37
- First Advantage (FA) Q3 Earnings and Revenues Top Estimates (opens in a new tab) Zacks · 05 Nov 2026 11:35
- First Advantage (NASDAQ:FA) reports bullish Q3 2026, full-year outlook exceeds expectations (opens in a new tab) StockStory · 05 Nov 2026 11:24
- First Advantage: Q3 Earnings Snapshot (opens in a new tab) Associated Press · 05 Nov 2026 11:19
- First Advantage Q3 2026 Earnings Call Transcript (opens in a new tab) Benzinga · 05 Nov 2026 11:17
- First Advantage Reports Third Quarter 2026 Results (opens in a new tab) 05 Nov 2026 11:00
- First Advantage Acquires Data Diver Technologies, Advancing Proprietary Data and Technology Strategy (opens in a new tab) 05 Nov 2026 10:55
- First Advantage Raises FY2026 Adj EPS Guidance from $1.23-$1.29 to $1.30-$1.33 vs $1.27 Est; Raises FY2026 Sales Guidance from $1.670B-$1.710B to $1.720B-$1.745B vs $1.706B Est (opens in a new tab) Benzinga · 05 Nov 2026 07:02
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 date | Per share |
|---|---|
| 18 Aug 2023 | 1.5000 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.