First Advantage Corporation
FANASDAQIndustrials● Active
$15.95
+$0.07(+0.42%)
Market Cap$2.7B
P/E Ratio—
52W High$19.01
52W Low$8.82
First Advantage Corporation（FA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fa · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.73
Sep 13, 2021
-35.4% from here
5-Year Low5Y
$8.82
Feb 24, 2026
+81.1% from low
IPO Priceadj.
$19.70
Jun 23, 2021
-18.9% since IPO
1 Year Ago
$18.55
Jun 9, 2025
-13.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.47 | $15.91 | $15.47 | $15.88 | $15.88 | 647K | +2.65% |
| Jun 4, 2026 | $16.32 | $16.61 | $15.75 | $15.77 | $15.77 | 768K | -3.37% |
| Jun 3, 2026 | $16.34 | $16.34 | $15.69 | $16.02 | $16.02 | 813K | -1.96% |
| Jun 2, 2026 | $16.67 | $17.01 | $16.22 | $16.42 | $16.42 | 730K | -1.50% |
| Jun 1, 2026 | $16.00 | $17.08 | $16.00 | $17.07 | $17.07 | 939K | +6.69% |
| May 29, 2026 | $15.85 | $16.23 | $15.74 | $16.00 | $16.00 | 806K | +0.95% |
| May 28, 2026 | $15.38 | $16.00 | $14.74 | $15.90 | $15.90 | 607K | +3.38% |
| May 27, 2026 | $15.24 | $15.66 | $15.10 | $15.35 | $15.35 | 543K | +0.72% |
| May 26, 2026 | $15.39 | $15.49 | $15.11 | $15.29 | $15.29 | 613K | -0.65% |
| May 22, 2026 | $15.12 | $15.52 | $15.12 | $15.42 | $15.42 | 622K | +1.98% |
| May 21, 2026 | $15.08 | $15.15 | $14.57 | $15.04 | $15.04 | 585K | -0.27% |
| May 20, 2026 | $14.90 | $15.29 | $14.51 | $15.28 | $15.28 | 622K | +2.55% |
| May 19, 2026 | $15.31 | $15.58 | $14.89 | $14.90 | $14.90 | 870K | -2.68% |
| May 18, 2026 | $14.86 | $15.31 | $14.80 | $15.29 | $15.29 | 612K | +2.89% |
| May 15, 2026 | $14.75 | $15.28 | $14.57 | $14.87 | $14.87 | 775K | +0.81% |
| May 14, 2026 | $15.77 | $16.03 | $14.74 | $14.77 | $14.77 | 1.3M | -6.34% |
| May 13, 2026 | $15.35 | $15.73 | $14.76 | $15.68 | $15.68 | 1.5M | +2.15% |
| May 12, 2026 | $16.12 | $16.31 | $15.53 | $15.56 | $15.56 | 1.5M | -3.47% |
| May 11, 2026 | $15.86 | $16.30 | $15.71 | $16.04 | $16.04 | 2.0M | +1.13% |
| May 8, 2026 | $15.97 | $16.04 | $14.90 | $15.96 | $15.96 | 2.0M | -0.06% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · FA
Jan 1 → Dec 31 · 6 years2026+9.7%$14.47 → $15.88
+9.7%
2025-22.7%$18.79 → $14.53
-22.7%
2024+13.1%$16.56 → $18.73
+13.1%
2023+25.5%$13.20 → $16.57
+25.5%
2022-32.0%$19.11 → $13.00
-32.0%
2021-4.1%$19.85 → $19.04
-4.1%
Best Year2023 · +25.5%
Worst Year2022 · -32.0%
Positive Years3 / 6
Avg Annual Return-1.7%
6Y Total Return-20.0%
6Y CAGR~-3.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in FA?
If you invested $1,000 in FA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$811
Total Return-18.9%
CAGR~-4.1% / yr
Profit$-189
Based on Jun 23, 2021 · $19.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Advantage Corporation（FA）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FA 历史股价FMP 日线复权 OHLCV