stockNASDAQ: FA • 7 Days Updates
First Advantage Corporation (FA) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 2026.
Investor Relations:fadv.com
Price & Performance Trajectory
First Advantage CorporationNASDAQ: FA
Latest Close
$19.04
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFA session performance
✓ Latest Close USD
$19.04
Latest session close
+$0.95vs period start
Period Return % % GAIN
+5.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.2 / $17.81
Period range envelope
$1.39channel spread
Total Volume SHARES
10.71M
Period turnover
Avg: 1.79M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $19.04 | +1.66% | $19.20 | $18.66 | 1.31M |
| 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 |