First Advantage (FA) Stock Chart & Stock Price History $14.23 -0.73 (-4.88%) Closing price 04:00 PM EasternExtended Trading$14.28 +0.05 (+0.35%) As of 06:27 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends First Advantage Stock Price Performance 5 Day Performance-22.82%1 Month Performance-23.76%3 Month Performance-27.90%6 Month Performance-24.17%Year-To-Date Performance-23.44%1 Year Performance-9.30% Receive FA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. Email Address FA Stock Chart for Monday, March, 3, 2025 FA Chart by TradingView First Advantage Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/28/2025$16.26$14.96-8.00%$16.34$14.702.92 million shs$2.58 billion02/27/2025$18.58$16.26-12.49%$17.25$15.292.62 million shs$2.81 billion02/26/2025$18.82$18.58-1.28%$18.94$18.53815,277 shs$3.21 billion02/25/2025$18.28$18.82+2.95%$19.16$18.23962,062 shs$3.25 billion02/24/2025$18.24$18.28+0.22%$18.40$17.93621,598 shs$3.16 billion02/21/2025$18.74$18.24-2.67%$18.87$18.11758,808 shs$3.15 billion02/20/2025$18.91$18.74-0.90%$18.98$18.66736,172 shs$3.24 billion02/19/2025$19.58$18.91-3.42%$19.38$18.701.01 million shs$3.26 billion02/18/2025$19.93$19.58-1.76%$19.92$19.44997,057 shs$3.38 billion02/17/2025$19.93$19.93$20.24$19.79564,381 shs$3.44 billion Get the Latest News and Ratings for FA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. 02/14/2025$20.01$19.93-0.40%$20.24$19.79564,381 shs$3.44 billion02/13/2025$19.69$20.01+1.63%$20.28$19.701.01 million shs$3.45 billion02/12/2025$19.82$19.69-0.66%$19.96$19.391.04 million shs$3.40 billion02/11/2025$19.35$19.82+2.43%$19.87$19.19528,570 shs$3.42 billion02/10/2025$18.99$19.35+1.90%$19.40$18.87390,688 shs$3.34 billion02/07/2025$18.99$18.99$19.15$18.71842,711 shs$3.28 billion02/06/2025$19.32$18.99-1.71%$19.30$18.75606,839 shs$3.28 billion02/05/2025$19.10$19.32+1.15%$19.33$18.98258,070 shs$3.34 billion02/04/2025$18.81$19.10+1.54%$19.13$18.63333,346 shs$3.30 billion02/03/2025$18.88$18.81-0.37%$18.82$18.37661,069 shs$3.25 billion Related Companies ALLE Stock Price Chart ULS Stock Price Chart MEDP Stock Price Chart WPP Stock Price Chart HQY Stock Price Chart STN Stock Price Chart BILI Stock Price Chart GLOB Stock Price Chart WSC Stock Price Chart ETSY Stock Price Chart Receive FA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Advantage and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FA) was last updated on 3/3/2025 by MarketBeat.com Staff From Our PartnersDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredElon Musk Wants to Audit Fort Knox—What It Means for Your RetirementYou can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...Colonial Metals | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Deep State Surveillance Plot To Sabotage President TrumpThere's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...American Hartford Gold | SponsoredTrump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...American Alternative | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Advantage Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Advantage With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
