stockNASDAQ: FA • 28 Days Updates
First Advantage Corporation (FA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:fadv.com
Price & Performance Trajectory
First Advantage CorporationNASDAQ: FA
Latest Close
$18.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFA session performance
✓ Latest Close USD
$18.73
Latest session close
$-2.49vs period start
Period Return % % GAIN
-11.73%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.37 / $17.34
Period range envelope
$5.03channel spread
Total Volume SHARES
35.40M
Period turnover
Avg: 1.97M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $18.73 | +1.96% | $18.98 | $18.27 | 1.76M |
| Oct 07, 2026 | $18.37 | -0.65% | $18.43 | $18.13 | 2.39M |
| Oct 06, 2026 | $18.49 | +0.65% | $18.82 | $18.20 | 1.38M |
| Oct 05, 2026 | $18.37 | +1.55% | $18.62 | $17.81 | 1.94M |
| Oct 02, 2026 | $18.09 | -1.36% | $19.09 | $18.07 | 1.93M |
| Oct 01, 2026 | $18.34 | +3.03% | $18.50 | $17.86 | 2.81M |
| Sep 30, 2026 | $17.80 | +0.85% | $18.01 | $17.34 | 5.31M |
| Sep 29, 2026 | $17.65 | -5.16% | $18.48 | $17.54 | 3.68M |
| Sep 28, 2026 | $18.61 | -5.05% | $19.48 | $18.59 | 2.23M |
| Sep 24, 2026 | $19.92 | -0.40% | $20.31 | $19.42 | 1.56M |
| Sep 23, 2026 | $20.00 | -2.39% | $20.27 | $19.73 | 640.1K |
| Sep 21, 2026 | $20.49 | -1.11% | $21.21 | $20.31 | 1.30M |
| Sep 18, 2026 | $20.72 | -1.61% | $20.89 | $20.44 | 2.25M |
| Sep 17, 2026 | $21.06 | -2.32% | $21.61 | $20.85 | 1.55M |
| Sep 16, 2026 | $21.56 | -0.42% | $21.95 | $21.40 | 1.07M |
Page 1 of 2